iShares S&P 100 (OEF)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.61 | -1.89041649818 | 296.76 | 298.44 | 287.5 | 200998 | 292.41129367 | SP |
| 4 | 5.04 | 1.76156023907 | 286.11 | 298.44 | 285.77 | 193965 | 291.43701687 | SP |
| 12 | 14.79 | 5.35171515415 | 276.36 | 298.44 | 272.259 | 202988 | 284.51445088 | SP |
| 26 | 25.15 | 9.45488721805 | 266 | 298.44 | 243.02 | 221448 | 273.53231846 | SP |
| 52 | 67.84 | 30.379293359 | 223.31 | 298.44 | 219.38 | 265430 | 252.41685764 | SP |
| 156 | 80.71 | 38.3529747196 | 210.44 | 298.44 | 157.57 | 301813 | 209.25713017 | SP |
| 260 | 147.54 | 102.736578233 | 143.61 | 298.44 | 101.8696 | 339423 | 181.84039854 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733355000 | 294.8 | 2.42 | 0.83 | 293.58 | 294.91 | 293.33499 | 166479 |
| 1733268600 | 292.38 | 0.71 | 0.24 | 291.66 | 292.39999 | 291.2201 | 106936 |
| 1733182200 | 291.67 | 1.52 | 0.52 | 290.97 | 291.99 | 290.95999 | 192261 |
| 1732917840 | 290.14999 | 1.69 | 0.59 | 288.56 | 290.77499 | 288.52999 | 54249 |
| 1732750200 | 288.45999 | -0.76 | -0.26 | 289.01 | 289.01 | 287.41 | 91250 |
| 1732663800 | 289.22 | 1.87 | 0.65 | 287.99 | 289.61 | 287.99 | 154617 |
| 1732577400 | 287.35 | 0.47 | 0.16 | 288.47 | 289.37 | 286.11 | 146327 |
| 1732318200 | 286.88 | 0.41 | 0.14 | 286.11 | 287.20209 | 285.77 | 881172 |
| 1732231800 | 286.47 | 0.44 | 0.15 | 287.24 | 287.58 | 283.25 | 244594 |
| 1732145400 | 286.02999 | -0.24 | -0.08 | 286.22 | 286.24 | 282.98 | 383623 |
| 1732059000 | 286.27 | 1.66 | 0.58 | 283.22 | 286.47 | 283 | 210083 |
| 1731972600 | 284.61 | 1.05 | 0.37 | 283.64999 | 285.283 | 283.23 | 220107 |
| 1731713400 | 283.56 | -4.16 | -1.45 | 285.89 | 285.89 | 282.4601 | 179101 |
| 1731627000 | 287.72 | -1.81 | -0.63 | 289.45 | 289.68 | 287.39 | 127121 |
| 1731540600 | 289.52999 | 0.34 | 0.12 | 289.14 | 290.29989 | 288 | 130228 |
| 1731454200 | 289.19 | -0.39 | -0.13 | 289.75 | 290.05 | 287.7901 | 249165 |
| 1731367800 | 289.58 | -0.32 | -0.11 | 290.39999 | 290.5 | 288.45999 | 182564 |
| 1731108600 | 289.89999 | 0.8 | 0.28 | 289.02999 | 290.395 | 288.89 | 272522 |
| 1731022200 | 289.1 | 2.91 | 1.02 | 287.08999 | 289.23899 | 287.08999 | 255952 |
| 1730935800 | 286.19 | 7.5 | 2.69 | 285.08999 | 286.43 | 283.43 | 257157 |
| 1730849400 | 278.69 | 2.91 | 1.06 | 276.16 | 278.85 | 276.13 | 125450 |
| 1730763000 | 275.77999 | -1.06 | -0.38 | 276.58 | 277.02 | 274.8301 | 251503 |
| 1730500200 | 276.83999 | 1.84 | 0.67 | 276.76 | 278.81 | 276.5 | 266865 |
| 1730413800 | 275 | -6.37 | -2.26 | 279.14 | 279.14 | 275 | 192983 |
| 1730327400 | 281.37 | -1.03 | -0.36 | 282.06 | 283.18 | 280.94 | 283694 |
| 1730241000 | 282.39999 | 0.82 | 0.29 | 281.18 | 282.8 | 280.38 | 282145 |
| 1730154600 | 281.58 | 0.83 | 0.30 | 282.45 | 282.6 | 281.37 | 132346 |
| 1729895400 | 280.75 | 0.35 | 0.12 | 281.38 | 283.158 | 280.2 | 138063 |
| 1729809000 | 280.39999 | 0.92 | 0.33 | 280.38 | 280.57 | 278.83999 | 150552 |
| 1729722600 | 279.48 | -3.34 | -1.18 | 281.86 | 281.875 | 277.7801 | 210167 |
| 1729636200 | 282.82 | 0.54 | 0.19 | 280.95999 | 283.403 | 280.8 | 186784 |
| 1729549800 | 282.27999 | 0.21 | 0.07 | 281.57 | 282.5 | 280.47 | 170191 |
| 1729290600 | 282.07 | 1.23 | 0.44 | 281.85 | 282.435 | 281.29 | 138300 |
| 1729204200 | 280.83999 | 0.27 | 0.10 | 282.75 | 282.75 | 280.83 | 299986 |
| 1729117800 | 280.57 | 1.12 | 0.40 | 279.51 | 280.7882 | 278.6711 | 269297 |
| 1729031400 | 279.45 | -2.17 | -0.77 | 281.66 | 281.94 | 278.81 | 239784 |
| 1728945000 | 281.62 | 2.24 | 0.80 | 280.35 | 282.18 | 280.27999 | 145019 |
| 1728685800 | 279.38 | 1.02 | 0.37 | 278.08999 | 279.81 | 277.89999 | 337893 |
| 1728599400 | 278.36 | -0.34 | -0.12 | 278.02 | 279.02 | 277.5 | 219343 |
| 1728513000 | 278.7 | 1.73 | 0.62 | 276.86 | 278.92 | 276.5 | 132200 |
| 1728426600 | 276.97 | 3.32 | 1.21 | 275.06 | 277.12 | 274.97 | 169565 |
| 1728340200 | 273.64999 | -2.68 | -0.97 | 275.58 | 276.02 | 273.45999 | 109341 |
| 1728081000 | 276.33 | 2.71 | 0.99 | 275.58999 | 276.41 | 273.77 | 131186 |
| 1727994600 | 273.62 | -0.04 | -0.01 | 272.97 | 274.61 | 272.33999 | 222698 |
| 1727908200 | 273.66 | -0.02 | -0.01 | 273.43 | 274.3 | 272.259 | 158113 |
| 1727821800 | 273.68 | -3.08 | -1.11 | 276.36 | 276.36 | 272.3 | 236441 |
| 1727735400 | 276.76 | 1.39 | 0.50 | 274.7 | 276.83499 | 273.77999 | 193403 |
| 1727476200 | 275.37 | -0.68 | -0.25 | 276.36 | 276.45999 | 274.77 | 185436 |
| 1727389800 | 276.05 | 0.96 | 0.35 | 277.07 | 277.08 | 274.64999 | 302159 |
| 1727303400 | 275.08999 | -1.01 | -0.37 | 275.22 | 275.9678 | 274.54 | 313901 |
| 1727217000 | 276.1 | 0.94 | 0.34 | 275.70999 | 276.23 | 273.92 | 261669 |
| 1727130600 | 275.16 | 0.68 | 0.25 | 274.94 | 275.51 | 274.373 | 210793 |
| 1726871400 | 274.48 | -0.5 | -0.18 | 274.77 | 275.35 | 273.2727 | 184541 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
