Skip to main content

S&P 100 Ishares ETF (NY: OEF )

265.32 +0.41 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 177.69 178.09 175.22 175.29 255,393 -1.34(-0.76%)
Aug 30, 2022 179.31 179.31 175.60 176.64 198,389 -1.92(-1.07%)
Aug 29, 2022 178.64 179.92 177.93 178.56 169,852 -1.31(-0.73%)
Aug 26, 2022 186.18 186.69 179.87 179.87 256,018 -6.44(-3.46%)
Aug 25, 2022 184.38 186.32 184.06 186.31 113,990 +2.55(+1.39%)
Aug 24, 2022 183.28 184.55 182.97 183.76 140,035 +0.33(+0.18%)
Aug 23, 2022 183.71 184.74 183.26 183.43 230,884 -0.52(-0.29%)
Aug 22, 2022 185.88 185.88 183.55 183.96 201,703 -4.17(-2.21%)
Aug 19, 2022 189.41 189.65 187.75 188.12 177,935 -2.51(-1.32%)
Aug 18, 2022 190.22 191.05 189.64 190.63 162,658 +0.35(+0.18%)
Aug 17, 2022 189.86 191.63 189.47 190.28 154,599 -1.28(-0.67%)
Aug 16, 2022 190.53 192.48 190.36 191.57 219,412 +0.43(+0.22%)
Aug 15, 2022 189.09 191.34 189.09 191.14 188,906 +1.03(+0.54%)
Aug 12, 2022 187.94 190.12 187.29 190.11 264,077 +3.24(+1.73%)
Aug 11, 2022 188.39 189.15 186.54 186.87 191,095 -0.27(-0.15%)
Aug 10, 2022 186.50 187.20 185.65 187.14 233,973 +3.94(+2.15%)
Aug 09, 2022 183.54 183.74 182.75 183.20 259,870 -0.65(-0.35%)
Aug 08, 2022 185.05 186.26 183.27 183.85 311,013 -0.40(-0.22%)
Aug 05, 2022 182.90 184.81 182.85 184.25 191,466 -0.68(-0.37%)
Aug 04, 2022 185.09 185.48 184.00 184.93 178,555 -0.25(-0.14%)
Aug 03, 2022 182.66 185.62 182.63 185.18 207,768 +3.54(+1.95%)
Aug 02, 2022 182.22 183.84 181.25 181.64 243,334 -1.34(-0.73%)
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.