iShares S&P 100 ETF (OEF) Historical Stock Data
291.46 ↑3.39 (1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OEF is down -0.01% a day on average. There have been 16 days where iShares S&P 100 ETF closed green and 14 days where OEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 289.46 | 291.46 | ↑$2.00 (0.69%) | 288.71 | 291.76 | 148.09K |
| 2025-01-02 | 290.06 | 288.07 | ↓$1.99 (-0.69%) | 285.69 | 291.14 | 418.49K |
| 2024-12-31 | 291.10 | 288.85 | ↓$2.25 (-0.77%) | 288.00 | 291.21 | 232.28K |
| 2024-12-30 | 290.03 | 290.44 | ↑$0.41 (0.14%) | 288.70 | 292.15 | 226.24K |
| 2024-12-27 | 295.52 | 293.88 | ↓$1.64 (-0.55%) | 291.48 | 295.52 | 162.26K |
| 2024-12-26 | 296.47 | 297.09 | ↑$0.62 (0.21%) | 295.60 | 297.76 | 109.43K |
| 2024-12-24 | 294.35 | 297.51 | ↑$3.16 (1.07%) | 294.27 | 297.51 | 100.27K |
| 2024-12-23 | 291.76 | 293.59 | ↑$1.83 (0.63%) | 290.21 | 293.91 | 171.75K |
| 2024-12-20 | 286.90 | 291.15 | ↑$4.25 (1.48%) | 286.01 | 293.84 | 322.91K |
| 2024-12-19 | 291.09 | 288.39 | ↓$2.70 (-0.93%) | 288.11 | 291.27 | 228.24K |
| 2024-12-18 | 296.53 | 287.73 | ↓$8.80 (-2.97%) | 287.50 | 297.76 | 286.38K |
| 2024-12-17 | 295.94 | 296.56 | ↑$0.62 (0.21%) | 295.39 | 296.73 | 128.08K |
| 2024-12-16 | 296.98 | 298.10 | ↑$1.12 (0.38%) | 296.55 | 298.44 | 200.96K |
| 2024-12-13 | 296.76 | 296.02 | ↓$0.74 (-0.25%) | 295.08 | 297.45 | 199.73K |
| 2024-12-12 | 296.85 | 295.63 | ↓$1.22 (-0.41%) | 295.57 | 296.92 | 318.01K |
| 2024-12-11 | 295.63 | 297.35 | ↑$1.72 (0.58%) | 295.63 | 297.76 | 116.78K |
| 2024-12-10 | 295.19 | 294.12 | ↓$1.07 (-0.36%) | 293.95 | 295.88 | 97.79K |
| 2024-12-09 | 295.53 | 294.57 | ↓$0.96 (-0.32%) | 294.17 | 295.59 | 103.40K |
| 2024-12-06 | 295.18 | 295.94 | ↑$0.76 (0.26%) | 295.09 | 296.28 | 126.95K |
| 2024-12-05 | 295.17 | 295.06 | ↓$0.11 (-0.04%) | 294.78 | 295.83 | 151.77K |
| 2024-12-04 | 293.58 | 294.80 | ↑$1.22 (0.42%) | 293.34 | 294.90 | 166.18K |
| 2024-12-03 | 291.66 | 292.38 | ↑$0.72 (0.25%) | 291.22 | 292.40 | 106.94K |
| 2024-12-02 | 290.97 | 291.67 | ↑$0.70 (0.24%) | 290.97 | 291.99 | 192.26K |
| 2024-11-29 | 288.56 | 290.15 | ↑$1.59 (0.55%) | 288.56 | 290.78 | 54.25K |
| 2024-11-27 | 289.01 | 288.46 | ↓$0.55 (-0.19%) | 287.47 | 289.01 | 91.88K |
| 2024-11-26 | 287.99 | 289.22 | ↑$1.23 (0.43%) | 287.99 | 289.61 | 156.06K |
| 2024-11-25 | 288.47 | 287.35 | ↓$1.12 (-0.39%) | 286.11 | 289.36 | 146.49K |
| 2024-11-22 | 286.11 | 286.88 | ↑$0.77 (0.27%) | 285.77 | 287.20 | 881.82K |
| 2024-11-21 | 287.24 | 286.47 | ↓$0.77 (-0.27%) | 283.37 | 287.58 | 247.71K |
| 2024-11-20 | 286.22 | 286.03 | ↓$0.19 (-0.07%) | 282.98 | 286.22 | 383.54K |
Create an account or log in to view more rows.
$OEF finally a pullback
$OEF Price target here?
$OEF buy the dip.
$OEF Looking for this cup to breakout.
$OEF keep it going
$OEF who here can't stand the CEO?
$OEF buy the dip…smfh
$OEF HOLDING LONG AND STRONG!!!
$OEF all’s I know is buy and hold… no expectations
$OEF bounce back baby