Canada markets close in 2 hours 15 minutes

iShares S&P 100 ETF (OEF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
238.08-0.36 (-0.15%)
As of 01:38PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024238.35238.34237.45238.08238.0850,230
Apr 30, 2024241.48242.24238.36238.44238.4493,100
Apr 29, 2024242.41242.62240.76242.09242.09111,500
Apr 26, 2024240.73242.29240.16241.56241.56134,000
Apr 25, 2024235.47238.55235.35238.34238.34159,800
Apr 24, 2024240.83240.97238.78239.79239.79136,800
Apr 23, 2024238.23240.08237.91239.95239.95128,700
Apr 22, 2024235.96238.15234.66236.81236.81134,700
Apr 19, 2024237.19237.73233.95234.68234.68287,400
Apr 18, 2024238.42239.73237.21237.62237.62180,700
Apr 17, 2024240.77241.08237.47237.92237.92301,200
Apr 16, 2024240.11240.93238.84239.40239.40304,200
Apr 15, 2024244.95244.98239.56239.88239.88731,600
Apr 12, 2024244.59245.39242.30243.14243.14257,700
Apr 11, 2024244.58246.94243.09246.38246.38261,800
Apr 10, 2024243.09244.45242.71243.68243.68317,800
Apr 09, 2024246.15246.30243.18245.47245.47155,400
Apr 08, 2024245.81246.28244.92245.49245.49120,000
Apr 05, 2024243.46246.49243.25245.35245.35200,700
Apr 04, 2024247.79248.10242.67242.67242.67265,100
Apr 03, 2024244.99246.73244.99245.82245.82199,100
Apr 02, 2024244.77245.80244.38245.75245.75181,900
Apr 01, 2024247.60248.33246.33247.09247.09252,800
Mar 28, 2024247.28247.97246.98247.41247.41188,600
Mar 27, 2024247.24247.66245.84247.66247.66201,900
Mar 26, 2024247.52247.52245.82245.88245.88196,500
Mar 25, 2024246.51247.19246.25246.70246.70106,100
Mar 22, 2024247.24248.11247.06247.48247.48126,100
Mar 21, 2024248.56248.69247.27247.37247.37124,200
Mar 21, 20240.744 Dividend
Mar 20, 2024245.76247.98245.16247.98247.24223,300
Mar 19, 2024243.53245.67242.97245.67244.93253,900
Mar 18, 2024244.61245.65244.03244.20243.47149,200
Mar 15, 2024242.12243.22241.56242.18241.45254,600
Mar 14, 2024245.17245.36243.16244.43243.70279,900
Mar 13, 2024244.96245.10243.92244.55243.82135,200
Mar 12, 2024242.95245.21241.62245.10244.36175,300
Mar 11, 2024241.28241.93240.63241.61240.89187,400
Mar 08, 2024244.34245.78241.69241.99241.26230,200
Mar 07, 2024242.66244.34242.05243.79243.06166,800
Mar 06, 2024241.70242.44240.62241.29240.57153,600
Mar 05, 2024241.54241.63238.98240.13239.41231,000
Mar 04, 2024242.94243.83242.69242.86242.13163,900
Mar 01, 2024241.60243.70241.54243.55242.82202,700
Feb 29, 2024240.82241.90239.63241.16240.44185,100
Feb 28, 2024239.81240.37239.45239.92239.20133,700
Feb 27, 2024240.32240.67239.36240.55239.83291,000
Feb 26, 2024241.78242.01240.26240.32239.60231,000
Feb 23, 2024242.41242.96241.20241.34240.62178,700
Feb 22, 2024239.02241.78239.02241.45240.73204,400
Feb 21, 2024234.82235.71233.95235.66234.95187,600
Feb 20, 2024236.06236.62234.18235.49234.78602,200
Feb 16, 2024238.43238.52236.58237.07236.36405,200
Feb 15, 2024237.21238.25236.63238.15237.44272,200
Feb 14, 2024236.59237.40235.13237.19236.48287,900
Feb 13, 2024235.08236.16233.68235.27234.56311,700
Feb 12, 2024238.63239.74237.98238.33237.61174,900
Feb 09, 2024237.50238.91237.38238.68237.96291,100
Feb 08, 2024237.27237.36236.70237.09236.38162,800
Feb 07, 2024235.97237.28235.94237.16236.45183,200
Feb 06, 2024235.10235.41233.96235.03234.32234,800
Feb 05, 2024235.23235.27233.41234.59233.89251,200
Feb 02, 2024232.16235.81232.00234.89234.19566,500
Feb 01, 2024229.53231.50229.42231.44230.75555,100
Jan 31, 2024231.03231.83228.59228.63227.94607,000
Jan 30, 2024233.19233.35232.43232.72232.02546,100
Jan 29, 2024231.63233.33231.30233.18232.48873,200
Jan 26, 2024231.19232.20230.95231.34230.651,182,600
Jan 25, 2024231.21232.04230.31231.59230.908,313,600
Jan 24, 2024231.08232.34230.56230.79230.10334,000
Jan 23, 2024229.11229.99228.79229.99229.30204,500
Jan 22, 2024229.45229.92228.73228.89228.20310,200
Jan 19, 2024226.62228.88225.90228.88228.19308,400
Jan 18, 2024224.42225.70223.73225.44224.76454,400
Jan 17, 2024222.99223.52222.17223.40222.73227,500
Jan 16, 2024224.50225.28223.60224.37223.70278,600
Jan 12, 2024225.21225.89224.48225.04224.36425,400
Jan 11, 2024225.63226.11223.00224.80224.13357,000
Jan 10, 2024223.63225.39223.63225.02224.34198,300
Jan 09, 2024222.54223.89222.16223.39222.72182,800
Jan 08, 2024220.34223.59220.34223.59222.92310,500
Jan 05, 2024219.82221.30219.38220.07219.41282,200
Jan 04, 2024220.22221.56219.62219.81219.15322,400
Jan 03, 2024220.79221.61220.30220.53219.87293,500
Jan 02, 2024221.82222.22220.70221.92221.25316,900
Dec 29, 2023223.93224.17222.32223.39222.72184,600
Dec 28, 2023224.10224.48223.77224.04223.37297,300
Dec 27, 2023223.49223.97223.28223.80223.13209,500
Dec 26, 2023222.77223.88222.77223.46222.79115,500
Dec 22, 2023222.87223.62221.83222.62221.95564,200
Dec 21, 2023221.99222.64220.75222.55221.88193,800
Dec 20, 2023223.31224.12220.38220.44219.78220,200
Dec 20, 20230.667 Dividend
Dec 19, 2023223.09224.16222.82224.12222.78160,200
Dec 18, 2023222.01223.40222.01222.99221.66205,400
Dec 15, 2023220.23221.95220.23221.32220.00315,200
Dec 14, 2023221.66221.95219.69221.04219.72443,700
Dec 13, 2023218.37220.98218.30220.82219.50242,800
Dec 12, 2023216.82218.52216.65218.52217.22195,900
Dec 11, 2023216.79217.40216.12217.35216.05228,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...