iShares S&P 100 ETF (OEF) Historical Stock Data
346.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OEF is down -0.05% a day on average. There have been 17 days where iShares S&P 100 ETF closed green and 13 days where OEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 345.61 | 346.87 | ↑$1.26 (0.36%) | 345.52 | 347.05 | 204.68K |
| 2025-12-23 | 343.00 | 345.51 | ↑$2.51 (0.73%) | 343.00 | 345.81 | 547.49K |
| 2025-12-22 | 343.29 | 343.41 | ↑$0.12 (0.03%) | 342.44 | 343.66 | 434.62K |
| 2025-12-19 | 339.79 | 341.50 | ↑$1.71 (0.50%) | 339.41 | 341.67 | 353.96K |
| 2025-12-18 | 338.36 | 338.26 | ↓$0.10 (-0.03%) | 337.30 | 340.33 | 378.53K |
| 2025-12-17 | 340.27 | 335.57 | ↓$4.70 (-1.38%) | 335.38 | 340.27 | 353.11K |
| 2025-12-16 | 339.24 | 339.71 | ↑$0.47 (0.14%) | 337.49 | 340.56 | 383.65K |
| 2025-12-15 | 343.58 | 341.04 | ↓$2.54 (-0.74%) | 340.21 | 343.58 | 336.97K |
| 2025-12-12 | 344.47 | 341.85 | ↓$2.62 (-0.76%) | 340.33 | 345.10 | 516.19K |
| 2025-12-11 | 343.84 | 345.44 | ↑$1.60 (0.47%) | 341.77 | 345.55 | 595.57K |
| 2025-12-10 | 343.37 | 345.37 | ↑$2.00 (0.58%) | 342.62 | 346.05 | 642.10K |
| 2025-12-09 | 344.06 | 343.92 | ↓$0.14 (-0.04%) | 343.68 | 345.00 | 325.85K |
| 2025-12-08 | 345.61 | 344.31 | ↓$1.30 (-0.38%) | 343.11 | 345.86 | 388.24K |
| 2025-12-05 | 345.19 | 345.17 | ↓$0.02 (-0.01%) | 344.54 | 346.55 | 360.13K |
| 2025-12-04 | 345.71 | 344.53 | ↓$1.18 (-0.34%) | 342.79 | 345.71 | 263.75K |
| 2025-12-03 | 342.62 | 344.35 | ↑$1.73 (0.50%) | 342.17 | 344.97 | 309.78K |
| 2025-12-02 | 343.52 | 343.56 | ↑$0.04 (0.01%) | 342.37 | 345.13 | 437.65K |
| 2025-12-01 | 341.87 | 342.59 | ↑$0.72 (0.21%) | 341.59 | 343.70 | 415.16K |
| 2025-11-28 | 342.81 | 344.13 | ↑$1.32 (0.39%) | 342.62 | 344.13 | 159.85K |
| 2025-11-26 | 341.76 | 342.38 | ↑$0.62 (0.18%) | 340.76 | 343.32 | 319.83K |
| 2025-11-25 | 337.28 | 340.13 | ↑$2.85 (0.84%) | 334.64 | 340.63 | 393.69K |
| 2025-11-24 | 333.91 | 337.69 | ↑$3.78 (1.13%) | 333.63 | 338.18 | 434.57K |
| 2025-11-21 | 330.52 | 331.70 | ↑$1.18 (0.36%) | 327.69 | 334.82 | 443K |
| 2025-11-20 | 340.30 | 329.28 | ↓$11.02 (-3.24%) | 328.85 | 341.51 | 505.75K |
| 2025-11-19 | 332.80 | 334.15 | ↑$1.35 (0.41%) | 332.12 | 336.94 | 419.15K |
| 2025-11-18 | 334.09 | 332.66 | ↓$1.43 (-0.43%) | 330.23 | 335.20 | 0.96M |
| 2025-11-17 | 337.45 | 335.93 | ↓$1.52 (-0.45%) | 334.21 | 339.84 | 530.10K |
| 2025-11-14 | 335.04 | 338.72 | ↑$3.68 (1.10%) | 333.70 | 340.54 | 0.94M |
| 2025-11-13 | 343.16 | 338.65 | ↓$4.51 (-1.31%) | 337.96 | 343.23 | 464.60K |
| 2025-11-12 | 345.93 | 344.92 | ↓$1.01 (-0.29%) | 343.08 | 345.93 | 393.32K |
Create an account or log in to view more rows.
$OEF is it time?
$OEF Buying again tomorrow.
$OEF id rather have a dip then rip than a gap and crap
$OEF Like if you’re a bull
$OEF we all speculate but nobody knows what going to happen.
$OEF finally a pullback
$OEF Price target here?
$OEF buy the dip.
$OEF Looking for this cup to breakout.
$OEF keep it going