iShares S&P 100 (OEF)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.78 | -2.32717786778 | 291.34 | 292.9419 | 278.5229 | 2019761 | 285.40183257 | SP |
| 4 | -9.02 | -3.07241637714 | 293.58 | 300.35 | 278.5229 | 682635 | 287.66539952 | SP |
| 12 | -11.07 | -3.7445455468 | 295.63 | 300.35 | 278.5229 | 381373 | 289.32747636 | SP |
| 26 | 20.02 | 7.56785363272 | 264.54 | 300.35 | 258.83 | 287299 | 285.33735991 | SP |
| 52 | 43.02 | 17.8107145814 | 241.54 | 300.35 | 233.95 | 248765 | 272.1769221 | SP |
| 156 | 86.75 | 43.8552145999 | 197.81 | 300.35 | 157.57 | 299628 | 216.36162169 | SP |
| 260 | 147.34 | 107.375018219 | 137.22 | 300.35 | 101.8696 | 334790 | 189.102986 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 280.97 | -3.36 | -1.18 | 281.85 | 285.2896 | 278.5229 | 756292 |
| 1741044600 | 284.33 | -5.95 | -2.05 | 290.95999 | 291.33999 | 282.23 | 777706 |
| 1740785400 | 290.27999 | 5.19 | 1.82 | 285.08999 | 290.42 | 283.83999 | 1155350 |
| 1740699000 | 285.08999 | -5.62 | -1.93 | 291.97 | 292.5045 | 285 | 7256457 |
| 1740612600 | 290.70999 | 0.14 | 0.05 | 291.33999 | 292.94189 | 289.02999 | 152998 |
| 1740526200 | 290.57 | -2.05 | -0.70 | 292.25 | 292.70999 | 288.26 | 397932 |
| 1740439800 | 292.62 | -1.54 | -0.52 | 295.2 | 295.89 | 292.26 | 149274 |
| 1740180600 | 294.16 | -4.77 | -1.60 | 298.98 | 298.99 | 293.89 | 141542 |
| 1740094200 | 298.93 | -1.42 | -0.47 | 299.83999 | 299.83999 | 297.5 | 120737 |
| 1740007800 | 300.35 | 0.98 | 0.33 | 298.83999 | 300.35 | 298.3301 | 165596 |
| 1739921400 | 299.37 | 0.36 | 0.12 | 299.58999 | 299.88 | 297.6701 | 178816 |
| 1739575800 | 299.01 | 0.06 | 0.02 | 298.95999 | 299.58499 | 298.67 | 160993 |
| 1739489400 | 298.95 | 3.23 | 1.09 | 296.32 | 299 | 295.64 | 181942 |
| 1739403000 | 295.72 | -0.44 | -0.15 | 293.45 | 296.0599 | 293.02999 | 141763 |
| 1739316600 | 296.16 | 0.85 | 0.29 | 294.39999 | 296.44 | 294.39999 | 244593 |
| 1739230200 | 295.31 | 1.8 | 0.61 | 294.73 | 295.91 | 294.5215 | 281617 |
| 1738971000 | 293.51 | -3.34 | -1.13 | 296.87 | 297.459 | 292.9801 | 290981 |
| 1738884600 | 296.85 | 1.25 | 0.42 | 295.98 | 296.85 | 294.98 | 193487 |
| 1738798200 | 295.6 | 0.91 | 0.31 | 293.58 | 295.6 | 292.77 | 221985 |
| 1738711800 | 294.69 | 2.46 | 0.84 | 292.13 | 294.85 | 291.87 | 221487 |
| 1738625400 | 292.23 | -2.33 | -0.79 | 289.75 | 293.45999 | 288.7742 | 290836 |
| 1738366200 | 294.56 | -1.33 | -0.45 | 297.89999 | 298.92 | 294.24 | 249782 |
| 1738279800 | 295.89 | 0.6 | 0.20 | 295.57 | 296.75 | 293.42 | 320739 |
| 1738193400 | 295.29 | -1.36 | -0.46 | 295.91 | 296.02499 | 293.4975 | 172043 |
| 1738107000 | 296.64999 | 3.79 | 1.29 | 293.47 | 296.97 | 292.3754 | 157589 |
| 1738020600 | 292.86 | -5.16 | -1.73 | 290.02 | 293.32 | 289.33 | 219990 |
| 1737761400 | 298.02 | 1.18 | 0.40 | 298.98 | 299.445 | 297.12 | 201035 |
| 1737675000 | 296.83999 | 0 | 0.00 | 296.83999 | 296.83999 | 296.83999 | 0 |
| 1737588600 | 296.83999 | 2.38 | 0.81 | 296.04 | 297.33999 | 296.04 | 132936 |
| 1737502200 | 294.45999 | 2.25 | 0.77 | 293.16 | 294.45999 | 292.075 | 316729 |
| 1737156600 | 292.20999 | 3.43 | 1.19 | 292.45 | 293.08499 | 291.18 | 185237 |
| 1737070200 | 288.77999 | -2.16 | -0.74 | 291.49 | 291.49 | 288.52 | 146864 |
| 1736983800 | 290.94 | 6.15 | 2.16 | 288.62 | 291.21499 | 288.17 | 158139 |
| 1736897400 | 284.79 | -0.66 | -0.23 | 286.93 | 286.95 | 283.23 | 208598 |
| 1736811000 | 285.45 | -0.27 | -0.09 | 282.61 | 285.55 | 282.27 | 195642 |
| 1736551800 | 285.72 | -4.04 | -1.39 | 288.33 | 288.33 | 284.18 | 379019 |
| 1736379000 | 289.76 | 0.09 | 0.03 | 289.98 | 290.5 | 287.91 | 241900 |
| 1736292600 | 289.67 | -4.07 | -1.39 | 294.86 | 294.99 | 288.85 | 193360 |
| 1736206200 | 293.74 | 2.28 | 0.78 | 293.99 | 295.85 | 292.76 | 329260 |
| 1735947000 | 291.45999 | 3.39 | 1.18 | 289.45999 | 291.76 | 288.7047 | 148086 |
| 1735860600 | 288.07 | -0.78 | -0.27 | 290.06 | 291.14 | 285.69 | 417532 |
| 1735687800 | 288.85 | -1.59 | -0.55 | 291.1 | 291.2124 | 287.995 | 232283 |
| 1735601400 | 290.44 | -3.44 | -1.17 | 290.02999 | 292.14999 | 288.66 | 226092 |
| 1735342200 | 293.88 | -3.21 | -1.08 | 295.52 | 295.52 | 291.48 | 162142 |
| 1735255800 | 297.08999 | -0.42 | -0.14 | 296.47 | 297.76 | 295.6 | 109459 |
| 1735077840 | 297.51 | 3.92 | 1.34 | 294.35 | 297.51 | 294.27 | 100265 |
| 1734996600 | 293.58999 | 2.44 | 0.84 | 291.76 | 293.9097 | 290.20999 | 171753 |
| 1734737400 | 291.14999 | 2.76 | 0.96 | 286.89999 | 293.83999 | 286.01 | 322906 |
| 1734651000 | 288.39 | 0.66 | 0.23 | 291.08999 | 291.27 | 288.11 | 228033 |
| 1734564600 | 287.73 | -8.83 | -2.98 | 296.52999 | 297.76 | 287.5 | 286367 |
| 1734478200 | 296.56 | -1.54 | -0.52 | 295.94 | 296.73 | 295.3901 | 128078 |
| 1734391800 | 298.1 | 2.08 | 0.70 | 296.98 | 298.44 | 296.55 | 200959 |
| 1734132600 | 296.02 | 0.39 | 0.13 | 296.76 | 297.45 | 295 | 161554 |
| 1734046200 | 295.63 | -1.72 | -0.58 | 296.85 | 296.95 | 295.57 | 292318 |
| 1733959800 | 297.35 | 3.23 | 1.10 | 295.63 | 297.76 | 295.62 | 115071 |
| 1733873400 | 294.12 | -0.45 | -0.15 | 295.19 | 295.93939 | 293.85 | 97786 |
| 1733787000 | 294.57 | -1.37 | -0.46 | 295.52999 | 295.73 | 294.16 | 103151 |
| 1733527800 | 295.94 | 0.88 | 0.30 | 295.18 | 296.2786 | 295.08999 | 126958 |
| 1733441400 | 295.06 | 0.26 | 0.09 | 295.17 | 295.8299 | 294.7826 | 151771 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
