S&P 100 Ishares ETF (NY: OEF )

176.55 USD +0.60 (+0.34%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 176.29 176.89 175.89 176.55 242,188 +0.60(+0.34%)
Jan 20, 2021 174.29 176.36 174.16 175.95 495,794 +3.08(+1.78%)
Jan 19, 2021 172.58 173.21 171.90 172.87 289,758 +1.47(+0.86%)
Jan 15, 2021 172.26 172.68 170.88 171.40 279,600 -1.32(-0.76%)
Jan 14, 2021 173.93 174.25 172.64 172.72 302,327 -0.95(-0.55%)
Jan 13, 2021 172.81 174.11 172.70 173.67 341,445 +0.91(+0.53%)
Jan 12, 2021 173.03 173.23 171.66 172.76 283,621 -0.26(-0.15%)
Jan 11, 2021 172.92 174.01 172.73 173.02 158,485 -1.53(-0.88%)
Jan 08, 2021 174.07 174.58 172.60 174.55 313,200 +1.42(+0.82%)
Jan 07, 2021 171.76 173.57 171.63 173.13 185,751 +2.68(+1.57%)
Jan 06, 2021 169.35 172.27 168.93 170.45 237,819 -0.02(-0.01%)
Jan 05, 2021 169.01 171.00 169.01 170.47 306,795 +1.02(+0.60%)
Jan 04, 2021 172.33 172.33 167.46 169.45 296,314 -2.19(-1.28%)
Dec 31, 2020 171.64 171.64 171.64 118,407 +0.81(+0.47%)
Dec 30, 2020 171.63 171.68 170.75 170.83 118,407 -0.28(-0.16%)
Dec 29, 2020 171.98 172.09 170.88 171.11 175,070 -0.09(-0.05%)
Dec 28, 2020 170.36 171.37 170.23 171.20 155,731 +1.90(+1.12%)
Dec 24, 2020 169.04 169.30 168.62 169.30 64,500 +0.79(+0.47%)
Dec 23, 2020 168.96 169.59 168.51 168.51 131,596 -0.06(-0.04%)
Dec 22, 2020 169.13 169.13 168.03 168.57 112,711 -0.37(-0.22%)
Dec 21, 2020 167.33 169.21 166.26 168.94 207,790 +0.18(+0.11%)
Dec 18, 2020 170.27 170.27 168.10 168.76 175,200 -1.22(-0.72%)
Dec 17, 2020 170.14 170.30 169.50 169.98 168,853 +0.74(+0.44%)
Dec 16, 2020 168.95 169.71 168.38 169.24 181,593 +0.48(+0.28%)
Dec 15, 2020 168.05 168.77 167.26 168.76 92,722 +2.11(+1.27%)
Dec 14, 2020 168.49 168.99 166.61 166.65 140,853 -1.57(-0.93%)
Dec 11, 2020 167.46 168.26 166.79 168.22 128,600 +0.01(+0.01%)
Dec 10, 2020 167.60 168.76 167.27 168.21 114,303 +0.00(+0.00%)
Dec 09, 2020 170.26 170.39 167.83 168.21 185,171 -1.60(-0.94%)
Dec 08, 2020 168.89 170.12 168.67 169.81 103,075 +0.47(+0.28%)
Dec 07, 2020 169.11 169.57 168.72 169.34 149,074 -0.25(-0.15%)
Dec 04, 2020 168.85 169.59 168.74 169.59 147,500 +1.16(+0.69%)
Dec 03, 2020 168.75 169.19 168.00 168.43 1,324,057 -0.25(-0.15%)
Dec 02, 2020 167.67 168.80 167.20 168.68 193,539 +0.59(+0.35%)
Dec 01, 2020 167.79 168.97 167.46 168.09 488,441 +1.94(+1.17%)
Nov 30, 2020 166.42 166.55 164.85 166.15 157,943 -0.61(-0.37%)
Nov 27, 2020 166.99 167.21 166.37 166.76 96,600 +0.40(+0.24%)
Nov 25, 2020 166.46 166.65 165.78 166.36 153,500 -0.07(-0.04%)
Nov 24, 2020 164.71 166.51 164.40 166.43 124,148 +2.86(+1.75%)
Nov 23, 2020 163.78 164.26 162.41 163.57 122,285 +0.56(+0.34%)
Nov 20, 2020 164.16 164.16 162.98 163.01 152,500 -1.22(-0.74%)
Nov 19, 2020 163.27 164.42 162.77 164.23 248,100 +0.66(+0.40%)
Nov 18, 2020 165.53 165.85 163.57 163.57 267,255 -1.89(-1.14%)
Nov 17, 2020 165.41 166.14 164.79 165.46 172,129 -0.88(-0.53%)
Nov 16, 2020 165.50 166.35 165.11 166.34 337,284 +1.77(+1.08%)
Nov 13, 2020 163.77 164.93 163.03 164.57 165,000 +1.90(+1.17%)
Nov 12, 2020 163.67 164.07 161.90 162.67 197,726 -1.45(-0.88%)
Nov 11, 2020 163.60 164.40 163.24 164.12 152,652 +1.60(+0.98%)
Nov 10, 2020 162.38 162.87 160.92 162.52 248,006 -0.26(-0.16%)
Nov 09, 2020 167.10 167.43 162.68 162.78 673,726 +0.69(+0.43%)
Nov 06, 2020 161.87 162.61 160.41 162.09 144,000 -0.03(-0.02%)
Nov 05, 2020 161.87 162.90 161.36 162.12 244,828 +3.16(+1.99%)
Nov 04, 2020 157.18 160.72 156.90 158.96 313,357 +4.74(+3.07%)
Nov 03, 2020 153.35 155.58 153.02 154.22 187,817 +2.32(+1.53%)
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.