iShares S&P 100 (OEF)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.97 | -2.22628281623 | 268.16 | 270.105 | 258.51 | 160555 | 264.03637997 | SP |
| 4 | -4.14 | -1.55446250892 | 266.33 | 275.57 | 258.51 | 190847 | 269.10423423 | SP |
| 12 | 18.5 | 7.59161229431 | 243.69 | 275.57 | 242.18 | 185055 | 260.46244994 | SP |
| 26 | 31 | 13.4088844673 | 231.19 | 275.57 | 228.59 | 227169 | 246.83352686 | SP |
| 52 | 50.39 | 23.791312559 | 211.8 | 275.57 | 193 | 309577 | 225.04842406 | SP |
| 156 | 59.35 | 29.2595148886 | 202.84 | 275.57 | 157.57 | 300050 | 202.45674416 | SP |
| 260 | 128.66 | 96.3528795027 | 133.53 | 275.57 | 101.8696 | 350135 | 172.73449266 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 259.87 | -1.71 | -0.65 | 261.51 | 264.12 | 258.51 | 242248 |
| 1721860200 | 261.58 | -7.22 | -2.69 | 265.27 | 265.27 | 261.19 | 168714 |
| 1721773800 | 268.8 | -0.19 | -0.07 | 269 | 270.105 | 268.43 | 85567 |
| 1721687400 | 268.98989 | 3.02 | 1.14 | 268.29 | 269.3 | 267.12 | 140387 |
| 1721428200 | 265.97 | -2.19 | -0.82 | 268.16 | 268.90499 | 265.61 | 165857 |
| 1721341800 | 268.16 | -1.96 | -0.73 | 271.31 | 271.31 | 266.805 | 181094 |
| 1721255400 | 270.12 | -4.2 | -1.53 | 270.77999 | 271.43 | 269.64 | 372867 |
| 1721169000 | 274.32 | 0.77 | 0.28 | 274.38 | 274.38 | 272.89 | 144733 |
| 1721082600 | 273.55 | 0.9 | 0.33 | 273.95999 | 275.31 | 272.47 | 187502 |
| 1720823400 | 272.64999 | 1.48 | 0.55 | 271.25 | 274.45 | 271.05 | 267921 |
| 1720737000 | 271.17 | -4.34 | -1.58 | 275.45 | 275.45 | 270.6198 | 224953 |
| 1720650600 | 275.51 | 2.99 | 1.10 | 273.41 | 275.57 | 273.14 | 184905 |
| 1720564200 | 272.52 | 0.53 | 0.19 | 272.81 | 273.22 | 272.29989 | 126681 |
| 1720477800 | 271.99 | 0.09 | 0.03 | 272.26 | 272.5 | 271.45 | 199510 |
| 1720218600 | 271.89999 | 2.32 | 0.86 | 269.81 | 271.91 | 269.705 | 201766 |
| 1720040640 | 269.58 | 1.63 | 0.61 | 267.72 | 269.61 | 267.64999 | 111567 |
| 1719959400 | 267.95 | 1.92 | 0.72 | 264.97 | 267.95 | 264.97 | 177689 |
| 1719873000 | 266.02999 | 1.73 | 0.65 | 265.01 | 266.13 | 263.89 | 217638 |
| 1719613800 | 264.3 | -1.69 | -0.64 | 266.33 | 267.99 | 263.98 | 224489 |
| 1719527400 | 265.99 | 0.4 | 0.15 | 265.39 | 266.2 | 264.92 | 210602 |
| 1719441000 | 265.58999 | 1.23 | 0.47 | 264.12 | 265.77999 | 263.87 | 166748 |
| 1719354600 | 264.36 | 1.9 | 0.72 | 263.20999 | 264.5 | 262.975 | 342738 |
| 1719268200 | 262.45999 | -1.47 | -0.56 | 263.8 | 264.8798 | 262.39999 | 171920 |
| 1719009000 | 263.93 | -0.41 | -0.16 | 264.39 | 264.92 | 263.43 | 220008 |
| 1718922600 | 264.33999 | -0.98 | -0.37 | 266 | 266.36 | 263.45 | 180487 |
| 1718749800 | 265.32 | 0.41 | 0.15 | 264.86 | 265.32 | 264.35 | 169490 |
| 1718663400 | 264.91 | 1.99 | 0.76 | 262.82 | 265.72 | 262.26 | 281393 |
| 1718404200 | 262.92 | 0.83 | 0.32 | 261.64999 | 262.92 | 261.44 | 118560 |
| 1718317800 | 262.08999 | 1.26 | 0.48 | 262.76 | 262.76 | 260.68 | 248508 |
| 1718231400 | 260.83 | 2.03 | 0.78 | 261.18 | 262.43 | 260.55 | 236009 |
| 1718145000 | 258.8 | 0.67 | 0.26 | 257.08999 | 258.8 | 256.14999 | 280548 |
| 1718058600 | 258.13 | 0.57 | 0.22 | 257.33999 | 258.33999 | 256.83 | 129538 |
| 1717799400 | 257.56 | -0.03 | -0.01 | 257.5 | 259.02999 | 256.93 | 101524 |
| 1717713000 | 257.58999 | 0.1 | 0.04 | 257.73 | 258.12 | 256.86 | 171880 |
| 1717626600 | 257.49 | 3.47 | 1.37 | 255.27 | 257.49 | 254.8517 | 166035 |
| 1717540200 | 254.02 | 0.67 | 0.26 | 253.18 | 254.42 | 252.29 | 129314 |
| 1717453800 | 253.35 | 1.1 | 0.44 | 253.62 | 253.96 | 251.07 | 379576 |
| 1717194600 | 252.25 | 1.65 | 0.66 | 251.16 | 252.49 | 248.09 | 167180 |
| 1717108200 | 250.6 | -2.69 | -1.06 | 251.99 | 252.25 | 249.95 | 195350 |
| 1717021800 | 253.29 | -1.25 | -0.49 | 252.46 | 253.7 | 252.38 | 166345 |
| 1716935400 | 254.54 | 1.09 | 0.43 | 254.02 | 254.54 | 252.925 | 133722 |
| 1716589800 | 253.45 | 1.9 | 0.76 | 252.39 | 253.6 | 251.99 | 140435 |
| 1716503400 | 251.55 | -1.4 | -0.55 | 254.63 | 254.78 | 250.89 | 164488 |
| 1716417000 | 252.95 | -0.67 | -0.26 | 253.41 | 253.65 | 251.69 | 108562 |
| 1716330600 | 253.62 | 0.89 | 0.35 | 252.24 | 253.75 | 252.24 | 146542 |
| 1716244200 | 252.73 | 0.32 | 0.13 | 252.35 | 253.47 | 252.35 | 150292 |
| 1715985000 | 252.41 | 0.31 | 0.12 | 252.31 | 252.42 | 251.35 | 122684 |
| 1715898600 | 252.1 | -0.51 | -0.20 | 252.69 | 253.505 | 251.97 | 151185 |
| 1715812200 | 252.61 | 3.16 | 1.27 | 250.49 | 252.68 | 249.98 | 140677 |
| 1715725800 | 249.45 | 1.27 | 0.51 | 247.87 | 249.69 | 247.87 | 124723 |
| 1715639400 | 248.18 | 0.34 | 0.14 | 248.58 | 248.58 | 247.61 | 165000 |
| 1715380200 | 247.84 | 0.36 | 0.15 | 248.16 | 248.69 | 247.161 | 111582 |
| 1715293800 | 247.48 | 0.86 | 0.35 | 246.57 | 247.56 | 246.11 | 167267 |
| 1715207400 | 246.62 | 0.2 | 0.08 | 245.4 | 246.73 | 245.4 | 166339 |
| 1715121000 | 246.42 | 0.16 | 0.06 | 246.56 | 247.04 | 245.94 | 167396 |
| 1715034600 | 246.26 | 2.52 | 1.03 | 244.57 | 246.28 | 244.39 | 299258 |
| 1714775400 | 243.74 | 3.51 | 1.46 | 243.69 | 244.14 | 242.18 | 228134 |
| 1714689000 | 240.23 | 2.75 | 1.16 | 239.45 | 240.48 | 237.55 | 288793 |
| 1714602600 | 237.48 | -0.96 | -0.40 | 238.35 | 241.38 | 237.45 | 185473 |
| 1714516200 | 238.44 | -3.65 | -1.51 | 241.48 | 242.24 | 238.36 | 93064 |
| 1714429800 | 242.09 | 0.53 | 0.22 | 242.41 | 242.62 | 240.76 | 111502 |
| 1714170600 | 241.56 | 3.22 | 1.35 | 240.73 | 242.2899 | 240.16 | 132544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
