S&P 100 Ishares ETF (NY: OEF )

162.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 164.94 166.39 162.22 162.50 713,087 -2.82(-1.71%)
Sep 29, 2022 167.26 167.32 163.67 165.32 425,126 -3.68(-2.18%)
Sep 28, 2022 166.40 169.88 165.39 169.00 504,847 +2.88(+1.73%)
Sep 27, 2022 168.25 169.41 165.00 166.12 562,189 -0.44(-0.26%)
Sep 26, 2022 166.78 168.99 166.00 166.56 1,088,922 -1.95(-1.16%)
Sep 23, 2022 169.83 169.89 166.49 168.51 613,957 -2.97(-1.73%)
Sep 22, 2022 172.07 173.07 170.97 171.48 370,902 -1.04(-0.60%)
Sep 21, 2022 176.40 177.85 172.50 172.52 554,101 -3.06(-1.74%)
Sep 20, 2022 175.73 176.63 174.25 175.58 538,704 -1.65(-0.93%)
Sep 19, 2022 174.33 177.26 174.33 177.23 223,602 +1.37(+0.78%)
Sep 16, 2022 175.19 176.20 174.18 175.86 474,188 -1.14(-0.64%)
Sep 15, 2022 178.43 179.71 176.36 177.00 497,199 -2.27(-1.27%)
Sep 14, 2022 178.92 179.87 177.67 179.27 235,419 +1.10(+0.62%)
Sep 13, 2022 182.78 183.17 177.70 178.17 330,373 -8.73(-4.67%)
Sep 12, 2022 185.64 187.13 185.64 186.90 202,797 +2.26(+1.22%)
Sep 09, 2022 182.77 185.01 182.73 184.64 191,620 +3.05(+1.68%)
Sep 08, 2022 179.64 182.00 178.97 181.59 417,335 +0.91(+0.50%)
Sep 07, 2022 177.66 181.12 177.66 180.68 198,761 +2.86(+1.61%)
Sep 06, 2022 179.18 179.46 176.88 177.82 347,058 -0.96(-0.54%)
Sep 02, 2022 182.53 183.16 177.84 178.78 551,660 -2.09(-1.16%)
Sep 01, 2022 179.11 180.99 177.97 180.87 272,767 +0.76(+0.42%)
Aug 31, 2022 182.57 182.98 180.03 180.11 248,565 -1.38(-0.76%)
Aug 30, 2022 184.24 184.24 180.42 181.49 193,085 -1.97(-1.07%)
Aug 29, 2022 183.55 184.86 182.81 183.46 165,311 -1.35(-0.73%)
Aug 26, 2022 191.29 191.82 184.81 184.81 249,173 -6.62(-3.46%)
Aug 25, 2022 189.44 191.44 189.11 191.43 110,943 +2.62(+1.39%)
Aug 24, 2022 188.31 189.62 188.00 188.81 136,291 +0.34(+0.18%)
Aug 23, 2022 188.76 189.81 188.30 188.47 224,711 -0.54(-0.29%)
Aug 22, 2022 190.99 190.99 188.59 189.01 196,310 -4.28(-2.21%)
Aug 19, 2022 194.61 194.86 192.91 193.29 173,178 -2.58(-1.32%)
Aug 18, 2022 195.45 196.30 194.85 195.87 158,309 +0.36(+0.18%)
Aug 17, 2022 195.08 196.90 194.67 195.51 150,466 -1.32(-0.67%)
Aug 16, 2022 195.77 197.77 195.59 196.83 213,546 +0.44(+0.22%)
Aug 15, 2022 194.29 196.60 194.29 196.39 183,855 +1.06(+0.54%)
Aug 12, 2022 193.10 195.34 192.44 195.33 257,017 +3.33(+1.73%)
Aug 11, 2022 193.57 194.35 191.66 192.00 185,986 -0.28(-0.15%)
Aug 10, 2022 191.62 192.34 190.75 192.28 227,717 +4.05(+2.15%)
Aug 09, 2022 188.58 188.79 187.77 188.23 252,922 -0.67(-0.35%)
Aug 08, 2022 190.13 191.38 188.31 188.90 302,698 -0.41(-0.22%)
Aug 05, 2022 187.92 189.89 187.87 189.31 186,347 -0.70(-0.37%)
Aug 04, 2022 190.18 190.58 189.06 190.01 173,781 -0.26(-0.14%)
Aug 03, 2022 187.68 190.72 187.65 190.27 202,213 +3.64(+1.95%)
Aug 02, 2022 187.23 188.89 186.23 186.63 236,828 -1.38(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.