Skip to main content

S&P 100 Ishares ETF (NY: OEF )

262.92 +0.83 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 200.50 200.57 199.87 200.11 100,671 -0.31(-0.15%)
Aug 30, 2021 199.33 200.75 199.33 200.42 190,117 +1.39(+0.70%)
Aug 27, 2021 197.72 199.19 197.59 199.03 120,496 +1.61(+0.81%)
Aug 26, 2021 198.47 198.65 197.37 197.43 486,017 -1.07(-0.54%)
Aug 25, 2021 198.58 198.71 198.25 198.50 107,169 +0.08(+0.04%)
Aug 24, 2021 198.54 198.69 198.12 198.42 151,486 +0.24(+0.12%)
Aug 23, 2021 197.02 198.61 197.01 198.18 204,319 +1.77(+0.90%)
Aug 20, 2021 194.99 196.52 194.72 196.41 175,117 +1.84(+0.94%)
Aug 19, 2021 192.83 195.28 192.83 194.57 214,556 +0.41(+0.21%)
Aug 18, 2021 195.97 196.68 194.08 194.16 149,412 -2.12(-1.08%)
Aug 17, 2021 196.52 196.88 195.07 196.27 218,814 -1.51(-0.76%)
Aug 16, 2021 196.55 197.82 195.62 197.78 139,811 +0.52(+0.26%)
Aug 13, 2021 196.89 197.26 196.80 197.26 121,034 +0.55(+0.28%)
Aug 12, 2021 195.71 196.75 195.41 196.72 150,879 +0.93(+0.48%)
Aug 11, 2021 195.94 196.05 195.40 195.78 126,567 +0.49(+0.25%)
Aug 10, 2021 195.39 195.74 194.86 195.29 418,115 +0.08(+0.04%)
Aug 09, 2021 195.45 195.59 194.99 195.22 145,456 -0.15(-0.07%)
Aug 06, 2021 195.14 195.49 195.01 195.36 96,941 +0.16(+0.08%)
Aug 05, 2021 194.37 195.20 194.17 195.20 125,275 +1.41(+0.73%)
Aug 04, 2021 194.11 194.22 193.62 193.78 116,157 -0.83(-0.42%)
Aug 03, 2021 193.53 194.61 192.57 194.61 214,216 +1.36(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.