Skip to main content
iShares S&P 500 ex S&P 100 ETF (XOEF)
NYSEARCA: XOEF · Real-Time Price · USD
27.99
-0.25 (-0.88%)
At close: Apr 28, 2026, 4:00 PM EDT
27.99
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

XOEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.2228.2227.9727.9927.99-0.88%2,357
Apr 27, 202628.3028.3028.2328.2328.23-0.16%1,750
Apr 24, 202628.3428.3428.2828.2828.280.06%25,602
Apr 23, 202628.2928.3228.2528.2628.260.17%4,466
Apr 22, 202628.3128.3128.1728.2228.220.05%4,961
Apr 21, 202628.4928.4928.2028.2028.20-0.53%800
Apr 20, 202628.3328.3628.3028.3528.350.38%1,858
Apr 17, 202628.0628.3028.0628.2428.241.31%557
Apr 16, 202627.9027.9027.8427.8827.880.43%1,188
Apr 15, 202627.7427.7827.7427.7627.76-0.12%1,052
Apr 14, 202627.8027.8027.7827.7927.790.44%1,730
Apr 13, 202627.2127.6727.2127.6727.671.28%3,982
Apr 10, 202627.6527.6527.3227.3227.32-0.67%5,136
Apr 9, 202627.4127.5527.4027.5127.510.13%1,393
Apr 8, 202627.4727.4727.4727.4727.472.75%178
Apr 7, 202626.7026.7326.7026.7326.730.01%904
Apr 6, 202626.7326.7526.7326.7326.730.34%1,655
Apr 2, 202626.3226.6426.3126.6426.640.34%5,841
Apr 1, 202626.6226.6226.5226.5526.550.68%641
Mar 31, 202626.0426.3726.0426.3726.372.22%5,950
Mar 30, 202626.1826.1825.7025.8025.80-0.52%2,723
Mar 27, 202625.9325.9325.9325.9325.93-1.21%416
Mar 26, 202626.3426.5926.2526.2526.25-1.30%1,969
Mar 25, 202626.6526.6726.6026.6026.600.36%840
Mar 24, 202626.4326.5926.4326.5026.500.20%3,267
Mar 23, 202626.4926.4926.4526.4526.451.24%485
Mar 20, 202626.1326.1326.1326.1326.13-1.79%347
Mar 19, 202626.4726.7026.4326.6026.60-3,940
Mar 18, 202626.7526.7526.6026.6026.60-1.09%1,437
Mar 17, 202626.8626.9426.8626.8926.890.47%786
Mar 16, 202626.9226.9226.7226.7726.701.11%1,682
Mar 13, 202626.6726.6726.4726.4726.410.16%2,211
Mar 12, 202626.6326.6326.4326.4326.37-1.70%2,073
Mar 11, 202626.9126.9126.8926.8926.82-0.24%803
Mar 10, 202627.0427.2226.9626.9626.89-0.45%1,409
Mar 9, 202626.3727.0826.3627.0827.010.80%5,135
Mar 6, 202627.0327.0326.8726.8726.80-1.83%2,622
Mar 5, 202627.5827.5827.3727.3727.30-1.13%463
Mar 4, 202627.6327.6827.5127.6827.610.82%2,175
Mar 3, 202627.1427.5027.1427.4627.38-1.87%1,325
Mar 2, 202627.9827.9827.9827.9827.91-0.04%444
Feb 27, 202627.8427.9927.8427.9927.92-0.07%670
Feb 26, 202628.0328.0327.7728.0127.940.32%5,199
Feb 25, 202628.0128.0127.9227.9227.850.53%1,133
Feb 24, 202627.7327.7927.7327.7727.700.97%1,018
Feb 23, 202627.7927.8627.4827.5127.44-1.20%2,940
Feb 20, 202627.7027.8527.7027.8427.770.60%1,934
Feb 19, 202627.5627.6827.5627.6827.60-0.32%727
Feb 18, 202627.6427.7627.6427.7627.690.68%710
Feb 17, 202627.5127.5827.5127.5827.51-0.08%458
Feb 13, 202627.6727.7427.6027.6027.531.20%1,231
Feb 12, 202627.7327.7327.2527.2727.20-1.27%2,466
Feb 11, 202627.5127.6527.5127.6227.550.76%10,183
Feb 10, 202627.4427.5527.4127.4127.34-7,036
Feb 9, 202627.2927.4827.2927.4127.340.27%11,668
Feb 6, 202627.1327.3427.1327.3427.272.47%1,651
Feb 5, 202626.7126.7926.6826.6826.61-0.81%1,460
Feb 4, 202626.9527.0226.7626.9026.83-0.48%2,543
Feb 3, 202627.1727.1926.8727.0326.96-0.63%7,262
Feb 2, 202626.9827.2226.9827.2027.130.67%2,782
Jan 30, 202627.1227.1926.8827.0226.95-1.21%41,888
Jan 29, 202627.4027.4027.2327.3527.280.21%2,811
Jan 28, 202627.3227.3527.2827.2927.22-0.01%13,098
Jan 27, 202627.2927.3027.2927.3027.220.45%4,023
Jan 26, 202627.0627.2127.0627.1727.100.38%3,291
Jan 23, 202627.1427.1426.9927.0727.00-0.32%15,743
Jan 22, 202627.4427.4427.1527.1627.090.09%11,600
Jan 21, 202627.0927.2426.9727.1327.061.51%16,290
Jan 20, 202627.0427.0426.6926.7326.66-1.39%22,730
Jan 16, 202627.1027.1127.1027.1127.040.14%484
Jan 15, 202627.1727.1727.0727.0727.000.70%3,407
Jan 14, 202626.8826.8826.7826.8826.81-0.01%6,046
Jan 13, 202626.9426.9426.8726.8826.81-0.09%1,353
Jan 12, 202626.8326.9126.8326.9126.840.13%4,767
Jan 9, 202626.7526.8926.7226.8726.801.12%15,071
Jan 8, 202626.5326.6226.5326.5826.510.22%1,522
Jan 7, 202626.7426.7426.5226.5226.45-1.10%5,671
Jan 6, 202626.5826.8226.5826.8126.741.55%3,793
Jan 5, 202626.2626.4626.1226.4026.331.25%15,492
Jan 2, 202625.9726.1325.9626.0826.010.86%2,851
Dec 31, 202526.0526.0525.8525.8525.79-0.95%7,593
Dec 30, 202526.2226.2226.1026.1026.03-0.18%10,444
Dec 29, 202526.2326.2326.1126.1526.08-0.24%4,781
Dec 26, 202526.2626.2626.1526.2126.14-0.04%5,469
Dec 24, 202526.1726.2226.1226.2226.150.38%4,155
Dec 23, 202526.1726.1726.0426.1226.05-0.11%3,086
Dec 22, 202526.0826.1626.0526.1526.080.89%21,393
Dec 19, 202525.9225.9825.9225.9225.850.70%10,726
Dec 18, 202525.7625.9525.7425.7425.670.66%10,287
Dec 17, 202525.7325.7325.5725.5725.51-0.83%3,777
Dec 16, 202525.7925.7925.7425.7925.72-0.93%1,483
Dec 15, 202526.1426.1426.0326.0325.870.19%343
Dec 12, 202525.9825.9825.9825.9825.82-1.12%190
Dec 11, 202526.1126.2826.1126.2826.120.71%921
Dec 10, 202525.9026.1125.9026.0925.931.32%253
Dec 9, 202525.7525.7525.7525.7525.590.03%186
Dec 8, 202525.7425.7425.7425.7425.59-0.51%184
Dec 5, 202525.9625.9625.8725.8725.720.17%433
Dec 4, 202525.8425.8425.8325.8325.680.10%384
Dec 3, 202525.6825.8025.6825.8025.650.63%807