Skip to main content
iShares S&P 500 ex S&P 100 ETF (XOEF)
NYSEARCA: XOEF · Real-Time Price · USD
25.87
+0.04 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed

XOEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9625.9625.8725.8725.870.17%433
Dec 4, 202525.8425.8425.8325.8325.830.10%384
Dec 3, 202525.6825.8025.6825.8025.800.63%807
Dec 2, 202525.6425.7025.6225.6425.640.13%892
Dec 1, 202525.7125.8025.6125.6125.61-0.77%1,918
Nov 28, 202525.7825.8125.7825.8125.810.58%393
Nov 26, 202525.5525.7425.5525.6625.660.85%1,095
Nov 25, 202525.1325.4425.1325.4425.441.35%1,810
Nov 24, 202525.1225.1225.1025.1025.100.86%636
Nov 21, 202524.5924.8924.5924.8924.891.62%458
Nov 20, 202525.2025.2024.4924.4924.49-1.58%2,286
Nov 19, 202524.8824.9224.7824.8924.89-0.01%1,427
Nov 18, 202524.8724.9524.8724.8924.89-0.15%763
Nov 17, 202525.2425.2424.9324.9324.93-1.23%1,368
Nov 14, 202525.3725.3725.2425.2425.24-0.63%7,806
Nov 13, 202525.4625.5825.2925.4025.40-0.89%2,114
Nov 12, 202525.6725.6725.6325.6325.630.15%275
Nov 11, 202525.5925.5925.5925.5925.590.04%554
Nov 10, 202525.4325.5925.3925.5825.580.82%627
Nov 7, 202525.1425.3725.0625.3725.370.87%4,590
Nov 6, 202525.2625.2725.1225.1525.15-0.75%12,608
Nov 5, 202525.2625.4025.2325.3425.340.76%1,725
Nov 4, 202525.2225.2625.1425.1525.15-0.91%12,619
Nov 3, 202525.3825.3825.2325.3825.38-0.12%5,059
Oct 31, 202525.4125.4125.4125.4125.410.13%302
Oct 30, 202525.4525.6525.3825.3825.38-0.39%16,165
Oct 29, 202525.6625.7025.4625.4825.48-0.99%30,789
Oct 28, 202525.8025.8025.7325.7325.73-0.95%577
Oct 27, 202525.9125.9825.9125.9825.980.49%438
Oct 24, 202525.9225.9225.8525.8525.850.45%563
Oct 23, 202525.7225.7425.7225.7425.740.73%981
Oct 22, 202525.6525.6525.4425.5525.55-0.51%1,343
Oct 21, 202525.5925.6825.5925.6825.680.27%31,496
Oct 20, 202525.5825.6125.5825.6125.610.97%294
Oct 17, 202525.3125.3825.2925.3625.360.39%3,442
Oct 16, 202525.5525.7025.2725.2725.27-1.08%6,488
Oct 15, 202525.7125.7225.5225.5425.540.22%4,814
Oct 14, 202525.3525.4825.3525.4825.480.60%652
Oct 13, 202525.3125.3425.2825.3325.331.12%15,141
Oct 10, 202525.4025.4025.0525.0525.05-2.31%1,115
Oct 9, 202525.7225.7225.6425.6425.64-0.84%231
Oct 8, 202525.8625.8625.8625.8625.860.65%237
Oct 7, 202525.9625.9625.6825.6925.69-0.61%2,315
Oct 6, 202526.0426.0425.8525.8525.850.06%10,417
Oct 3, 202525.8725.8725.8325.8325.830.33%571
Oct 2, 202525.7625.7625.7525.7525.750.17%504
Oct 1, 202525.5925.7125.5925.7125.710.21%634
Sep 30, 202525.5025.6525.5025.6525.650.43%653
Sep 29, 202525.5125.5825.5025.5425.540.48%2,864
Sep 26, 202525.3925.4225.3925.4225.421.03%466
Sep 25, 202525.2125.2125.1625.1625.16-0.77%652
Sep 24, 202525.4025.4025.3625.3625.36-0.46%1,677
Sep 23, 202525.4725.4725.4725.4725.47-0.01%443
Sep 22, 202525.2825.4725.2825.4725.470.23%602
Sep 19, 202525.4825.4825.4225.4225.41-0.09%249
Sep 18, 202525.4525.4525.4425.4425.440.90%375
Sep 17, 202525.3125.3125.2125.2125.21-1,752
Sep 16, 202525.2125.2125.2125.2125.21-0.60%126
Sep 15, 202525.3625.3625.3625.3625.29-0.18%249
Sep 12, 202525.4225.4225.4125.4125.33-0.72%402
Sep 11, 202525.3025.5925.2925.5925.521.60%14,262
Sep 10, 202525.1425.1925.1125.1925.11-0.21%10,112
Sep 9, 202525.2325.2425.1725.2425.17-0.16%1,198
Sep 8, 202525.1325.2825.1325.2825.210.23%544
Sep 5, 202525.3725.3725.1325.2225.15-0.09%858
Sep 4, 202525.0825.2525.0825.2525.170.85%1,084
Sep 3, 202525.0025.0324.9425.0324.96-0.14%806
Sep 2, 202524.9825.0724.9825.0725.00-0.80%928
Aug 29, 202525.2525.2725.2525.2725.20-0.29%290
Aug 28, 202525.2625.3425.2625.3425.270.13%613
Aug 27, 202525.2625.3125.2625.3125.240.34%472
Aug 26, 202525.1625.2225.1625.2225.150.23%252
Aug 25, 202525.2525.2525.1725.1725.09-0.73%1,007
Aug 22, 202525.4025.4025.3525.3525.281.51%574
Aug 21, 202525.0325.0324.9724.9724.90-0.40%520
Aug 20, 202524.9925.0824.9425.0725.000.18%1,401
Aug 19, 202525.1525.1525.0025.0324.960.31%563
Aug 18, 202524.9524.9524.9524.9524.880.07%75
Aug 15, 202524.9524.9524.9324.9324.86-0.60%580
Aug 14, 202525.0325.0825.0325.0825.01-0.57%1,349
Aug 13, 202525.0625.2325.0425.2325.150.96%1,168
Aug 12, 202524.7924.9924.7924.9924.921.24%3,265
Aug 11, 202524.7824.7824.6824.6824.61-0.28%3,231
Aug 8, 202524.8024.8324.7524.7524.680.11%1,248
Aug 7, 202524.7424.7424.6624.7224.65-0.15%455
Aug 6, 202524.7424.7624.7424.7624.690.04%255
Aug 5, 202524.8824.9124.7024.7524.68-0.70%1,379
Aug 4, 202524.8224.9324.8224.9324.851.38%915
Aug 1, 202524.5024.6024.4224.5924.52-1.05%2,630
Jul 31, 202525.1025.1024.8324.8524.78-0.88%7,315
Jul 30, 202525.1825.2725.0625.0725.00-0.53%978
Jul 29, 202525.2025.2025.2025.2025.13-0.02%524
Jul 28, 202525.4325.4325.2125.2125.13-0.54%1,243
Jul 25, 202525.3225.3525.3225.3525.270.56%1,271
Jul 24, 202525.2425.2425.2025.2125.13-0.04%2,297
Jul 23, 202525.1625.2325.1625.2225.140.60%1,408
Jul 22, 202524.9625.0724.9325.0724.990.87%1,286
Jul 21, 202524.8825.0224.8524.8524.78-0.28%12,785
Jul 18, 202524.9424.9824.8824.9224.850.07%2,631
Jul 17, 202524.7824.9024.7324.9024.830.76%3,713