ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
iShares S&P 100

iShares S&P 100 (OEF)

265.97
-2.19
(-0.82%)
Closed July 19 4:00PM
265.97
0.00
( 0.00% )
Pre Market: 9:05AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-7.99-2.91648415827273.96275.31265.61213562270.29001133SP
42.170.822592873389263.8275.57262.4205539269.28341961SP
1223.569.71907099542242.41275.57237.45186270258.87135574SP
2636.5215.9163216387229.45275.57228.59297362242.63553527SP
5254.7225.9029585799211.25275.57193311973224.63159395SP
15665.5932.7328076654200.38275.57157.57300265202.23260717SP
260134.09101.675765848131.88275.57101.8696350568172.62300918SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
1721428200265.97-2.19-0.82268.16268.90499265.61165857
1721341800268.16-1.96-0.73271.31271.31266.805181094
1721255400270.12-4.2-1.53270.77999271.43269.64372867
1721169000274.320.770.28274.38274.38272.89144733
1721082600273.550.90.33273.95999275.31272.47187502
1720823400272.649991.480.55271.25274.45271.05267921
1720737000271.17-4.34-1.58275.45275.45270.6198224953
1720650600275.512.991.10273.41275.57273.14184905
1720564200272.520.530.19272.81273.22272.29989126681
1720477800271.990.090.03272.26272.5271.45199510
1720218600271.899992.320.86269.81271.91269.705201766
1720040640269.581.630.61267.72269.61267.64999111567
1719959400267.951.920.72264.97267.95264.97177689
1719873000266.029991.730.65265.01266.13263.89217638
1719613800264.3-1.69-0.64266.33267.99263.98224489
1719527400265.990.40.15265.39266.2264.92210602
1719441000265.589991.230.47264.12265.77999263.87166748
1719354600264.361.90.72263.20999264.5262.975342738
1719268200262.45999-1.47-0.56263.8264.8798262.39999171920
1719009000263.93-0.41-0.16264.39264.92263.43220008
1718922600264.33999-0.98-0.37266266.36263.45180487
1718749800265.320.410.15264.86265.32264.35169490
1718663400264.911.990.76262.82265.72262.26281393
1718404200262.920.830.32261.64999262.92261.44118560
1718317800262.089991.260.48262.76262.76260.68248508
1718231400260.832.030.78261.18262.43260.55236009
1718145000258.80.670.26257.08999258.8256.14999280548
1718058600258.130.570.22257.33999258.33999256.83129538
1717799400257.56-0.03-0.01257.5259.02999256.93101524
1717713000257.589990.10.04257.73258.12256.86171880
1717626600257.493.471.37255.27257.49254.8517166035
1717540200254.020.670.26253.18254.42252.29129314
1717453800253.351.10.44253.62253.96251.07379576
1717194600252.251.650.66251.16252.49248.09167180
1717108200250.6-2.69-1.06251.99252.25249.95195350
1717021800253.29-1.25-0.49252.46253.7252.38166345
1716935400254.541.090.43254.02254.54252.925133722
1716589800253.451.90.76252.39253.6251.99140435
1716503400251.55-1.4-0.55254.63254.78250.89164488
1716417000252.95-0.67-0.26253.41253.65251.69108562
1716330600253.620.890.35252.24253.75252.24146542
1716244200252.730.320.13252.35253.47252.35150292
1715985000252.410.310.12252.31252.42251.35122684
1715898600252.1-0.51-0.20252.69253.505251.97151185
1715812200252.613.161.27250.49252.68249.98140677
1715725800249.451.270.51247.87249.69247.87124723
1715639400248.180.340.14248.58248.58247.61165000
1715380200247.840.360.15248.16248.69247.161111582
1715293800247.480.860.35246.57247.56246.11167267
1715207400246.620.20.08245.4246.73245.4166339
1715121000246.420.160.06246.56247.04245.94167396
1715034600246.262.521.03244.57246.28244.39299258
1714775400243.743.511.46243.69244.14242.18228134
1714689000240.232.751.16239.45240.48237.55288793
1714602600237.48-0.96-0.40238.35241.38237.45185473
1714516200238.44-3.65-1.51241.48242.24238.3693064
1714429800242.090.530.22242.41242.62240.76111502
1714170600241.563.221.35240.73242.2899240.16132544
1714084200238.34-1.45-0.60235.69238.5508235.42137405
1713997800239.79-0.16-0.07240.83240.97238.78136802
1713911400239.953.141.33238.23240.08237.91127597
1713825000236.812.130.91235.96238.15234.66134726