Skip to main content
iShares S&P 500 ex S&P 100 ETF (XOEF)
NYSEARCA: XOEF · Real-Time Price · USD
27.37
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

XOEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202627.5827.5827.3727.3727.37-1.13%462
Mar 4, 202627.6327.6827.5127.6827.680.82%2,175
Mar 3, 202627.1427.5027.1427.4627.46-1.87%1,321
Mar 2, 202627.9827.9827.9827.9827.98-0.04%444
Feb 27, 202627.8427.9927.8427.9927.99-0.07%670
Feb 26, 202628.0328.0327.7728.0128.010.32%5,199
Feb 25, 202628.0128.0127.9227.9227.920.53%1,132
Feb 24, 202627.7327.7927.7327.7727.770.97%1,018
Feb 23, 202627.7927.8627.4827.5127.51-1.20%2,940
Feb 20, 202627.7027.8527.7027.8427.840.60%1,934
Feb 19, 202627.5627.6827.5627.6827.68-0.32%727
Feb 18, 202627.6427.7627.6427.7627.760.68%710
Feb 17, 202627.5127.5827.5127.5827.58-0.08%458
Feb 13, 202627.6727.7427.6027.6027.601.20%1,228
Feb 12, 202627.7327.7327.2527.2727.27-1.27%2,466
Feb 11, 202627.5127.6527.5127.6227.620.76%10,183
Feb 10, 202627.4427.5527.4127.4127.41-7,036
Feb 9, 202627.2927.4827.2927.4127.410.27%11,668
Feb 6, 202627.1327.3427.1327.3427.342.47%1,651
Feb 5, 202626.7126.7926.6826.6826.68-0.81%1,460
Feb 4, 202626.9527.0226.7626.9026.90-0.48%2,543
Feb 3, 202627.1727.1926.8727.0327.03-0.63%7,262
Feb 2, 202626.9827.2226.9827.2027.200.67%2,782
Jan 30, 202627.1227.1926.8827.0227.02-1.21%41,888
Jan 29, 202627.4027.4027.2327.3527.350.21%2,811
Jan 28, 202627.3227.3527.2827.2927.29-0.01%13,098
Jan 27, 202627.2927.3027.2927.3027.300.45%4,023
Jan 26, 202627.0627.2127.0627.1727.170.38%3,291
Jan 23, 202627.1427.1426.9927.0727.07-0.32%15,743
Jan 22, 202627.4427.4427.1527.1627.160.09%11,600
Jan 21, 202627.0927.2426.9727.1327.131.51%16,290
Jan 20, 202627.0427.0426.6926.7326.73-1.39%22,730
Jan 16, 202627.1027.1127.1027.1127.110.14%484
Jan 15, 202627.1727.1727.0727.0727.070.70%3,407
Jan 14, 202626.8826.8826.7826.8826.88-0.01%6,046
Jan 13, 202626.9426.9426.8726.8826.88-0.09%1,353
Jan 12, 202626.8326.9126.8326.9126.910.13%4,767
Jan 9, 202626.7526.8926.7226.8726.871.12%15,071
Jan 8, 202626.5326.6226.5326.5826.580.22%1,522
Jan 7, 202626.7426.7426.5226.5226.52-1.10%5,671
Jan 6, 202626.5826.8226.5826.8126.811.55%3,793
Jan 5, 202626.2626.4626.1226.4026.401.25%15,492
Jan 2, 202625.9726.1325.9626.0826.080.86%2,851
Dec 31, 202526.0526.0525.8525.8525.85-0.95%7,593
Dec 30, 202526.2226.2226.1026.1026.10-0.18%10,444
Dec 29, 202526.2326.2326.1126.1526.15-0.24%4,781
Dec 26, 202526.2626.2626.1526.2126.21-0.04%5,469
Dec 24, 202526.1726.2226.1226.2226.220.38%4,155
Dec 23, 202526.1726.1726.0426.1226.12-0.11%3,086
Dec 22, 202526.0826.1626.0526.1526.150.89%21,393
Dec 19, 202525.9225.9825.9225.9225.920.70%10,726
Dec 18, 202525.7625.9525.7425.7425.740.66%10,287
Dec 17, 202525.7325.7325.5725.5725.57-0.83%3,777
Dec 16, 202525.7925.7925.7425.7925.79-0.93%1,483
Dec 15, 202526.1426.1426.0326.0325.940.19%343
Dec 12, 202525.9825.9825.9825.9825.89-1.12%190
Dec 11, 202526.1126.2826.1126.2826.180.71%921
Dec 10, 202525.9026.1125.9026.0926.001.32%253
Dec 9, 202525.7525.7525.7525.7525.660.03%186
Dec 8, 202525.7425.7425.7425.7425.65-0.51%184
Dec 5, 202525.9625.9625.8725.8725.790.17%433
Dec 4, 202525.8425.8425.8325.8325.740.10%384
Dec 3, 202525.6825.8025.6825.8025.720.63%807
Dec 2, 202525.6425.7025.6225.6425.550.13%892
Dec 1, 202525.7125.8025.6125.6125.52-0.77%1,918
Nov 28, 202525.7825.8125.7825.8125.720.58%393
Nov 26, 202525.5525.7425.5525.6625.570.85%1,095
Nov 25, 202525.1325.4425.1325.4425.361.35%1,810
Nov 24, 202525.1225.1225.1025.1025.020.86%636
Nov 21, 202524.5924.8924.5924.8924.801.62%458
Nov 20, 202525.2025.2024.4924.4924.41-1.58%2,286
Nov 19, 202524.8824.9224.7824.8924.80-0.01%1,427
Nov 18, 202524.8724.9524.8724.8924.80-0.15%763
Nov 17, 202525.2425.2424.9324.9324.84-1.23%1,368
Nov 14, 202525.3725.3725.2425.2425.15-0.63%7,806
Nov 13, 202525.4625.5825.2925.4025.31-0.89%2,114
Nov 12, 202525.6725.6725.6325.6325.540.15%275
Nov 11, 202525.5925.5925.5925.5925.500.04%554
Nov 10, 202525.4325.5925.3925.5825.490.82%627
Nov 7, 202525.1425.3725.0625.3725.280.87%4,590
Nov 6, 202525.2625.2725.1225.1525.06-0.75%12,608
Nov 5, 202525.2625.4025.2325.3425.250.76%1,725
Nov 4, 202525.2225.2625.1425.1525.06-0.91%12,619
Nov 3, 202525.3825.3825.2325.3825.29-0.12%5,059
Oct 31, 202525.4125.4125.4125.4125.320.13%302
Oct 30, 202525.4525.6525.3825.3825.29-0.39%16,165
Oct 29, 202525.6625.7025.4625.4825.39-0.99%30,789
Oct 28, 202525.8025.8025.7325.7325.64-0.95%577
Oct 27, 202525.9125.9825.9125.9825.890.49%438
Oct 24, 202525.9225.9225.8525.8525.760.45%563
Oct 23, 202525.7225.7425.7225.7425.650.73%981
Oct 22, 202525.6525.6525.4425.5525.46-0.51%1,343
Oct 21, 202525.5925.6825.5925.6825.590.27%31,496
Oct 20, 202525.5825.6125.5825.6125.520.97%294
Oct 17, 202525.3125.3825.2925.3625.280.39%3,442
Oct 16, 202525.5525.7025.2725.2725.18-1.08%6,488
Oct 15, 202525.7125.7225.5225.5425.450.22%4,814
Oct 14, 202525.3525.4825.3525.4825.390.60%652
Oct 13, 202525.3125.3425.2825.3325.241.12%15,141
Oct 10, 202525.4025.4025.0525.0524.96-2.31%1,115