S&P 100 Ishares ETF (NY: OEF )

203.32 USD +2.31 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 201.99 203.32 201.64 203.32 165,859 +2.31(+1.15%)
Jul 22, 2021 200.38 201.08 200.18 201.01 119,781 +0.77(+0.38%)
Jul 21, 2021 199.20 200.24 199.03 200.24 290,170 +1.50(+0.75%)
Jul 20, 2021 196.74 199.39 196.25 198.74 422,234 +2.58(+1.32%)
Jul 19, 2021 196.77 197.04 194.91 196.16 400,841 -2.95(-1.48%)
Jul 16, 2021 201.28 201.34 198.92 199.11 209,586 -1.54(-0.77%)
Jul 15, 2021 201.07 201.10 199.86 200.65 142,276 -0.98(-0.49%)
Jul 14, 2021 201.82 202.04 200.85 201.63 429,870 +0.67(+0.33%)
Jul 13, 2021 200.77 201.96 200.73 200.96 217,812 -0.14(-0.07%)
Jul 12, 2021 200.49 201.19 200.40 201.10 162,891 +0.73(+0.36%)
Jul 09, 2021 199.03 200.48 198.97 200.37 243,668 +1.78(+0.90%)
Jul 08, 2021 197.21 198.84 196.88 198.59 246,231 -1.38(-0.69%)
Jul 07, 2021 199.63 200.10 198.75 199.97 160,882 +0.92(+0.46%)
Jul 06, 2021 199.12 199.29 197.61 199.05 292,825 +0.00(+0.00%)
Jul 02, 2021 197.72 199.16 197.69 199.05 94,123 +1.90(+0.96%)
Jul 01, 2021 196.28 197.15 196.28 197.15 80,627 +0.97(+0.49%)
Jun 30, 2021 195.65 196.39 195.59 196.18 68,818 +0.21(+0.11%)
Jun 29, 2021 196.02 196.17 195.72 195.97 119,377 +0.12(+0.06%)
Jun 28, 2021 195.32 195.88 195.05 195.85 142,505 +0.93(+0.48%)
Jun 25, 2021 195.06 195.20 194.71 194.92 94,028 +0.35(+0.18%)
Jun 24, 2021 194.59 195.02 194.44 194.57 130,346 +1.12(+0.58%)
Jun 23, 2021 193.86 194.15 193.45 193.45 146,945 -0.27(-0.14%)
Jun 22, 2021 192.55 194.14 192.35 193.72 141,354 +1.17(+0.61%)
Jun 21, 2021 190.90 192.60 190.45 192.55 262,160 +2.36(+1.24%)
Jun 18, 2021 191.25 191.25 190.13 190.19 157,434 -2.32(-1.21%)
Jun 17, 2021 191.70 192.96 191.36 192.51 159,432 +0.49(+0.26%)
Jun 16, 2021 193.01 193.01 190.73 192.02 193,220 -0.75(-0.39%)
Jun 15, 2021 193.46 193.46 192.58 192.77 132,640 -0.70(-0.36%)
Jun 14, 2021 192.69 193.47 192.26 193.47 331,702 +0.88(+0.46%)
Jun 11, 2021 192.60 192.60 191.95 192.59 110,717 +0.29(+0.15%)
Jun 10, 2021 191.78 192.75 191.49 192.30 110,602 +0.69(+0.36%)
Jun 09, 2021 192.28 192.41 191.61 191.61 88,492 -0.20(-0.10%)
Jun 08, 2021 192.42 192.42 191.11 191.81 128,079 -0.09(-0.05%)
Jun 07, 2021 191.63 191.97 191.10 191.90 91,719 +0.27(+0.14%)
Jun 04, 2021 190.61 191.81 190.59 191.63 174,702 +1.97(+1.04%)
Jun 03, 2021 189.40 190.29 188.83 189.66 150,656 -0.86(-0.45%)
Jun 02, 2021 190.42 190.91 190.03 190.52 120,892 +0.45(+0.24%)
Jun 01, 2021 191.65 191.68 190.01 190.07 163,240 -0.57(-0.30%)
May 28, 2021 191.11 191.30 190.50 190.64 133,908 +0.30(+0.16%)
May 27, 2021 190.95 191.24 190.32 190.34 90,390 -0.24(-0.13%)
May 26, 2021 190.57 190.85 190.10 190.58 91,151 +0.40(+0.21%)
May 25, 2021 191.20 191.30 189.98 190.18 165,630 -0.57(-0.30%)
May 24, 2021 189.57 191.12 189.42 190.75 111,998 +2.36(+1.25%)
May 21, 2021 189.48 189.73 188.20 188.39 183,095 -0.20(-0.11%)
May 20, 2021 186.96 189.18 186.96 188.59 219,403 +2.17(+1.16%)
May 19, 2021 184.49 186.50 184.00 186.42 245,514 -0.45(-0.24%)
May 18, 2021 188.60 188.74 186.73 186.87 133,571 -1.60(-0.85%)
May 17, 2021 188.44 188.81 187.43 188.47 175,762 -0.57(-0.30%)
May 14, 2021 187.58 189.36 187.46 189.04 323,047 +2.98(+1.60%)
May 13, 2021 185.00 187.11 185.00 186.06 279,198 +2.04(+1.11%)
May 12, 2021 186.34 187.05 183.77 184.02 375,138 -3.90(-2.08%)
May 11, 2021 186.96 188.18 186.00 187.92 346,645 -1.52(-0.80%)
May 10, 2021 191.69 191.69 189.40 189.44 149,895 -2.29(-1.19%)
May 07, 2021 191.25 192.26 190.81 191.73 127,864 +1.15(+0.60%)
May 06, 2021 188.90 190.70 188.02 190.58 231,541 +1.66(+0.88%)
May 05, 2021 189.66 189.82 188.55 188.92 121,321 +0.32(+0.17%)
May 04, 2021 189.30 189.38 186.95 188.60 338,878 -1.63(-0.86%)
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.