iShares S&P 100 ETF (OEF) Historical Stock Data
237.62 ↓0.30 (-0.13%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OEF is down -0.12% a day on average. There have been 15 days where iShares S&P 100 ETF closed green and 15 days where OEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 238.42 | 237.62 | ↓$0.80 (-0.34%) | 237.25 | 239.73 | 180.74K |
| 2024-04-17 | 240.77 | 237.92 | ↓$2.85 (-1.18%) | 237.47 | 241.04 | 301.23K |
| 2024-04-16 | 240.11 | 239.40 | ↓$0.71 (-0.30%) | 238.84 | 240.90 | 304.18K |
| 2024-04-15 | 244.95 | 239.88 | ↓$5.07 (-2.07%) | 239.58 | 244.96 | 731.64K |
| 2024-04-12 | 244.59 | 243.14 | ↓$1.45 (-0.59%) | 242.30 | 245.39 | 257.67K |
| 2024-04-11 | 244.58 | 246.38 | ↑$1.80 (0.74%) | 243.09 | 246.90 | 261.81K |
| 2024-04-10 | 243.09 | 243.68 | ↑$0.59 (0.24%) | 242.71 | 244.44 | 317.79K |
| 2024-04-09 | 246.15 | 245.47 | ↓$0.68 (-0.28%) | 243.18 | 246.30 | 155.36K |
| 2024-04-08 | 245.81 | 245.49 | ↓$0.32 (-0.13%) | 244.93 | 246.21 | 119.56K |
| 2024-04-05 | 243.46 | 245.35 | ↑$1.89 (0.78%) | 243.25 | 246.49 | 200.70K |
| 2024-04-04 | 247.79 | 242.67 | ↓$5.12 (-2.07%) | 242.67 | 248.10 | 265.07K |
| 2024-04-03 | 244.99 | 245.82 | ↑$0.83 (0.34%) | 244.99 | 246.73 | 199.14K |
| 2024-04-02 | 244.77 | 245.75 | ↑$0.98 (0.40%) | 244.40 | 245.76 | 181.89K |
| 2024-04-01 | 247.60 | 247.09 | ↓$0.51 (-0.21%) | 246.33 | 248.33 | 241.72K |
| 2024-03-28 | 247.28 | 247.41 | ↑$0.13 (0.05%) | 246.98 | 247.97 | 188.57K |
| 2024-03-27 | 247.24 | 247.66 | ↑$0.42 (0.17%) | 245.84 | 247.66 | 201.92K |
| 2024-03-26 | 247.52 | 245.88 | ↓$1.64 (-0.66%) | 245.82 | 247.52 | 196.46K |
| 2024-03-25 | 246.51 | 246.70 | ↑$0.19 (0.08%) | 246.25 | 247.19 | 106.06K |
| 2024-03-22 | 247.24 | 247.48 | ↑$0.24 (0.10%) | 247.07 | 248.11 | 126.09K |
| 2024-03-21 | 248.56 | 247.37 | ↓$1.19 (-0.48%) | 247.27 | 248.69 | 124.17K |
| 2024-03-20 | 245.76 | 247.98 | ↑$2.22 (0.90%) | 245.16 | 247.98 | 223.16K |
| 2024-03-19 | 243.53 | 245.67 | ↑$2.14 (0.88%) | 242.97 | 245.67 | 253.86K |
| 2024-03-18 | 244.61 | 244.20 | ↓$0.41 (-0.17%) | 244.06 | 245.65 | 149.18K |
| 2024-03-15 | 242.12 | 242.18 | ↑$0.06 (0.02%) | 241.56 | 243.18 | 254.60K |
| 2024-03-14 | 245.17 | 244.43 | ↓$0.74 (-0.30%) | 243.16 | 245.36 | 279.91K |
| 2024-03-13 | 244.96 | 244.55 | ↓$0.41 (-0.17%) | 243.92 | 245.03 | 135.17K |
| 2024-03-12 | 242.95 | 245.10 | ↑$2.15 (0.88%) | 241.62 | 245.21 | 175.30K |
| 2024-03-11 | 241.28 | 241.61 | ↑$0.33 (0.14%) | 240.63 | 241.91 | 187.40K |
| 2024-03-08 | 244.34 | 241.99 | ↓$2.35 (-0.96%) | 241.69 | 245.78 | 230.16K |
| 2024-03-07 | 242.66 | 243.79 | ↑$1.13 (0.47%) | 242.05 | 244.34 | 166.84K |
Create an account or log in to view more rows.
$OEF HOLDING LONG AND STRONG!!!
$OEF all’s I know is buy and hold… no expectations
$OEF bounce back baby
$OEF glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$OEF check out the one month chart.
Perfect bull flag.
$OEF we need those buyers and volume.
$OEF wow. The volume is so low today. Unreal
$OEF FYI - leaning bullish
$OEF bear trap
$OEF is it time?