S&P 100 Ishares ETF (NY: OEF )

153.31 USD -1.97 (-1.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 155.76 155.76 151.97 153.31 231,200 -1.97(-1.27%)
Sep 17, 2020 154.40 156.09 153.78 155.28 141,485 -1.43(-0.91%)
Sep 16, 2020 158.64 158.69 156.70 156.71 171,888 -1.34(-0.85%)
Sep 15, 2020 158.60 159.09 157.40 158.05 107,920 +0.99(+0.63%)
Sep 14, 2020 157.00 158.31 156.69 157.06 172,776 +1.81(+1.17%)
Sep 11, 2020 156.30 156.82 153.85 155.25 405,700 -0.19(-0.12%)
Sep 10, 2020 159.55 159.82 154.87 155.44 267,785 -2.93(-1.85%)
Sep 09, 2020 157.31 159.65 156.77 158.37 322,450 +3.43(+2.21%)
Sep 08, 2020 156.57 157.55 154.84 154.94 493,349 -5.39(-3.36%)
Sep 04, 2020 161.39 162.52 155.67 160.33 570,900 -1.07(-0.66%)
Sep 03, 2020 166.56 166.79 160.08 161.40 519,734 -6.57(-3.91%)
Sep 02, 2020 166.86 168.16 165.75 167.97 337,166 +2.28(+1.38%)
Sep 01, 2020 164.67 165.74 164.09 165.69 230,186 +1.77(+1.08%)
Aug 31, 2020 164.22 164.94 163.79 163.92 430,733 -0.33(-0.20%)
Aug 28, 2020 164.05 164.47 163.42 164.25 125,400 +0.89(+0.54%)
Aug 27, 2020 163.58 164.26 162.54 163.36 302,967 +0.18(+0.11%)
Aug 26, 2020 161.15 163.24 161.03 163.18 131,842 +2.53(+1.57%)
Aug 25, 2020 160.24 160.76 159.78 160.65 175,374 +0.62(+0.39%)
Aug 24, 2020 159.87 160.08 159.09 160.03 185,184 +1.54(+0.97%)
Aug 21, 2020 157.56 158.57 157.37 158.49 183,900 +0.98(+0.62%)
Aug 20, 2020 155.81 157.79 155.79 157.51 140,157 +1.00(+0.64%)
Aug 19, 2020 157.37 157.73 156.32 156.51 206,869 -0.66(-0.42%)
Aug 18, 2020 156.55 157.30 155.99 157.17 243,021 +0.83(+0.53%)
Aug 17, 2020 156.39 156.51 156.10 156.34 176,400 +0.54(+0.35%)
Aug 14, 2020 155.74 156.04 155.33 155.80 147,300 -0.04(-0.03%)
Aug 13, 2020 155.95 156.62 155.54 155.84 208,324 -0.32(-0.20%)
Aug 12, 2020 154.93 156.51 154.82 156.16 189,800 +2.44(+1.59%)
Aug 11, 2020 155.70 156.00 153.38 153.72 277,670 -1.39(-0.90%)
Aug 10, 2020 155.13 155.49 153.85 155.11 149,000 +0.21(+0.14%)
Aug 07, 2020 154.82 155.34 153.92 154.90 162,500 -0.30(-0.19%)
Aug 06, 2020 153.42 155.26 153.37 155.20 172,674 +1.64(+1.07%)
Aug 05, 2020 153.09 153.64 152.93 153.56 148,809 +1.15(+0.75%)
Aug 04, 2020 151.57 152.41 151.49 152.41 357,494 +0.53(+0.35%)
Aug 03, 2020 151.68 152.32 151.44 151.88 294,552 +1.38(+0.92%)
Jul 31, 2020 150.38 150.56 148.12 150.50 234,100 +1.72(+1.16%)
Jul 30, 2020 147.78 149.00 146.78 148.78 277,247 -0.31(-0.21%)
Jul 29, 2020 148.13 149.42 148.00 149.09 252,256 +1.41(+0.95%)
Jul 28, 2020 148.23 148.86 147.61 147.68 119,785 -0.86(-0.58%)
Jul 27, 2020 147.76 148.70 147.47 148.54 295,050 +1.10(+0.75%)
Jul 24, 2020 147.16 147.86 146.51 147.44 275,100 -0.88(-0.59%)
Jul 23, 2020 150.63 150.90 147.77 148.32 285,735 -2.52(-1.67%)
Jul 22, 2020 150.14 151.06 149.76 150.84 296,917 +0.66(+0.44%)
Jul 21, 2020 151.44 151.44 149.86 150.18 415,760 -0.20(-0.13%)
Jul 20, 2020 148.50 150.69 147.95 150.38 502,809 +1.91(+1.29%)
Jul 17, 2020 148.83 148.84 147.76 148.47 180,300 +0.09(+0.06%)
Jul 16, 2020 147.98 148.62 147.41 148.38 272,304 -0.63(-0.42%)
Jul 15, 2020 149.87 149.89 147.90 149.01 461,148 +0.67(+0.45%)
Jul 14, 2020 145.84 148.48 144.97 148.34 570,202 +1.71(+1.17%)
Jul 13, 2020 149.37 150.65 146.31 146.63 331,886 -1.42(-0.96%)
Jul 10, 2020 146.45 148.21 145.76 148.05 337,000 +1.52(+1.04%)
Jul 09, 2020 147.50 147.62 144.78 146.53 349,504 -0.42(-0.29%)
Jul 08, 2020 146.16 146.98 145.36 146.95 358,702 +1.36(+0.93%)
Jul 07, 2020 146.36 147.32 145.40 145.59 360,551 -1.37(-0.93%)
Jul 06, 2020 146.11 146.96 145.80 146.96 1,346,093 +2.73(+1.89%)
Jul 02, 2020 145.12 145.76 143.95 144.23 182,200 +0.73(+0.51%)
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.