iShares SP 100 ETF (OEF)
AMEX: OEF
· Real-Time Price · USD
333.94
-0.34 (-0.10%)
At close: Oct 03, 2025, 3:59 PM
334.11
0.05%
After-hours: Oct 03, 2025, 06:28 PM EDT
OEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 334.70 | 335.67 | 333.17 | 333.98 | 333.98 | -0.09% | 535,800 |
| Oct 2, 2025 | 335.39 | 335.40 | 333.32 | 334.28 | 334.28 | 0.01% | 552,482 |
| Oct 1, 2025 | 331.31 | 334.75 | 331.18 | 334.26 | 334.26 | 0.43% | 518,682 |
| Sep 30, 2025 | 331.33 | 333.04 | 330.35 | 332.84 | 332.84 | 0.42% | 1,216,709 |
| Sep 29, 2025 | 331.85 | 332.78 | 330.57 | 331.44 | 331.44 | 0.14% | 586,990 |
| Sep 26, 2025 | 330.36 | 331.39 | 328.82 | 330.97 | 330.97 | 0.44% | 393,030 |
| Sep 25, 2025 | 329.28 | 330.38 | 327.70 | 329.53 | 329.53 | -0.38% | 391,838 |
| Sep 24, 2025 | 332.70 | 332.70 | 329.65 | 330.79 | 330.79 | -0.25% | 530,113 |
| Sep 23, 2025 | 334.20 | 334.20 | 330.97 | 331.63 | 331.63 | -0.76% | 419,855 |
| Sep 22, 2025 | 331.77 | 334.44 | 331.75 | 334.18 | 334.18 | 0.57% | 552,400 |
| Sep 19, 2025 | 331.40 | 332.72 | 330.58 | 332.28 | 332.28 | 0.64% | 396,149 |
| Sep 18, 2025 | 330.45 | 331.38 | 329.15 | 330.16 | 330.16 | 0.39% | 925,928 |
| Sep 17, 2025 | 329.30 | 329.74 | 326.31 | 328.88 | 328.88 | -0.21% | 1,833,180 |
| Sep 16, 2025 | 330.11 | 330.26 | 329.29 | 329.58 | 329.58 | -0.27% | 10,725,312 |
| Sep 15, 2025 | 329.28 | 330.47 | 329.17 | 330.47 | 329.75 | 0.78% | 260,700 |
| Sep 12, 2025 | 327.44 | 328.56 | 326.93 | 327.92 | 327.21 | 0.24% | 162,400 |
| Sep 11, 2025 | 326.58 | 327.44 | 325.50 | 327.13 | 326.42 | 0.50% | 336,420 |
| Sep 10, 2025 | 326.42 | 326.47 | 324.53 | 325.50 | 324.79 | 0.54% | 249,561 |
| Sep 9, 2025 | 322.87 | 324.05 | 322.13 | 323.76 | 323.05 | 0.45% | 291,902 |
| Sep 8, 2025 | 322.58 | 323.45 | 321.97 | 322.31 | 321.61 | 0.20% | 271,400 |
Page 1 of 136