Get the Stockscreener App
335.05
1.70%
-5.78
Pre-market:
334.00
-1.05
-0.31%
Ishares S P 100 Fund Stock (OEF) Price History
The historical daily chart and data for Ishares S P 100 Fund stock (OEF), show that the latest closing stock price as of February 12, 2026, is $335.05.
- Ishares S P 100 Fund all-time high stock price is $349.08, occurred on October 29, 2025.
- The lowest Ishares S P 100 Fund stock price recorded was $71.52 on August 24, 2015. Since then, Ishares S P 100 Fund's stock price has risen over 368.47% to $335.05 now.
- The 52-week high stock price for OEF is $349.08, representing a 4.19% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for OEF is $232.57, indicating a -30.59% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Ishares S P 100 Fund (OEF) stock in the beginning of 2025 was $221.54. The stock closed the year at $170.57, a loss of over -23.01% for the year.
The table below shows more information about OEF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $341.7 | $334.6 | $7.13 | 657,569.0 | -1.70% |
| Feb 11, 2026 | $344.1 | $340.1 | $4.04 | 778,910.0 | -0.31% |
| Feb 10, 2026 | $344.6 | $341.6 | $2.95 | 480,335.0 | -0.41% |
| Feb 09, 2026 | $344.2 | $340.1 | $4.11 | 516,300.0 | +0.50% |
| Feb 06, 2026 | $342.3 | $336.3 | $5.94 | 605,696.0 | +1.83% |
| Feb 05, 2026 | $338.6 | $334.2 | $4.31 | 1,946,933.0 | -1.42% |
| Feb 04, 2026 | $343.1 | $338.0 | $5.13 | 1,362,696.0 | -0.48% |
| Feb 03, 2026 | $346.1 | $339.5 | $6.67 | 543,727.0 | -1.00% |
| Feb 02, 2026 | $346.2 | $342.1 | $4.05 | 539,828.0 | +0.52% |
| Jan 30, 2026 | $344.4 | $341.2 | $3.23 | 492,375.0 | +0.00% |
| Jan 29, 2026 | $344.9 | $338.5 | $6.45 | 418,568.0 | -0.33% |
| Jan 28, 2026 | $346.2 | $343.9 | $2.23 | 381,752.0 | -0.08% |
| Jan 27, 2026 | $345.7 | $344.0 | $1.68 | 269,952.0 | +0.38% |
| Jan 26, 2026 | $344.5 | $342.2 | $2.32 | 282,307.0 | +0.66% |
| Jan 23, 2026 | $342.7 | $340.2 | $2.48 | 422,436.0 | +0.13% |
| Jan 22, 2026 | $342.0 | $339.8 | $2.19 | 514,136.0 | +0.71% |
| Jan 21, 2026 | $340.5 | $334.9 | $5.59 | 817,086.0 | +1.03% |
| Jan 20, 2026 | $339.0 | $334.7 | $4.30 | 546,430.0 | -2.33% |
| Jan 16, 2026 | $344.8 | $342.5 | $2.29 | 743,546.0 | -0.14% |
| Jan 15, 2026 | $345.4 | $343.0 | $2.36 | 767,223.0 | +0.05% |
| Jan 14, 2026 | $344.3 | $341.0 | $3.25 | 808,145.0 | -0.65% |
Ishares S P 100 Fund Stock (OEF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares S P 100 Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OEF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares S P 100 Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares S P 100 Fund Stock (OEF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $346.2 | $334.2 | $11.94 | 8,089,563.0 | -2.48% |
| Jan, 2026 | $347.4 | $334.7 | $12.70 | 11,099,749.0 | +0.17% |
Ishares S P 100 Fund Stock (OEF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $347.8 | $335.4 | $12.41 | 8,575,170.0 | +0.28% |
| Nov, 2025 | $347.6 | $327.7 | $19.92 | 10,857,616.0 | -0.34% |
| Oct, 2025 | $349.1 | $326.6 | $22.48 | 11,111,338.0 | +3.75% |
| Sep, 2025 | $334.4 | $314.6 | $19.85 | 20,547,050.0 | +4.11% |
| Aug, 2025 | $322.6 | $306.2 | $16.44 | 4,939,506.0 | +1.96% |
| Jul, 2025 | $318.0 | $302.3 | $15.68 | 4,380,168.0 | +3.02% |
| Jun, 2025 | $304.9 | $286.9 | $17.99 | 5,981,013.0 | +5.54% |
| May, 2025 | $290.7 | $269.2 | $21.45 | 11,268,175.0 | +7.28% |
| Apr, 2025 | $274.6 | $232.6 | $42.06 | 11,108,507.0 | -0.75% |
| Mar, 2025 | $291.3 | $264.4 | $26.98 | 8,632,294.0 | -6.70% |
| Feb, 2025 | $300.4 | $283.8 | $16.51 | 11,991,014.0 | -1.45% |
| Jan, 2025 | $299.4 | $282.3 | $17.18 | 4,616,286.0 | +1.98% |
Ishares S P 100 Fund Stock (OEF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $298.4 | $286.0 | $12.43 | 3,517,521.0 | +0.10% |
| Nov, 2024 | $290.8 | $274.8 | $15.94 | 4,702,483.0 | +5.51% |
| Oct, 2024 | $283.4 | $272.3 | $11.14 | 4,480,729.0 | -0.64% |
| Sep, 2024 | $277.1 | $258.8 | $18.25 | 5,017,369.0 | +2.04% |
| Aug, 2024 | $272.6 | $243.0 | $29.59 | 6,126,789.0 | +2.27% |
| Jul, 2024 | $275.6 | $258.5 | $17.06 | 4,082,648.0 | +0.34% |
| Jun, 2024 | $268.0 | $251.1 | $16.92 | 3,978,143.0 | +4.78% |
| May, 2024 | $254.8 | $237.4 | $17.33 | 3,722,392.0 | +5.79% |
| Apr, 2024 | $248.3 | $233.9 | $14.38 | 4,904,886.0 | -3.63% |
| Mar, 2024 | $248.7 | $239.0 | $9.71 | 3,745,343.0 | +2.59% |
| Feb, 2024 | $243.0 | $229.4 | $13.54 | 5,699,287.0 | +5.48% |
| Jan, 2024 | $233.3 | $219.4 | $13.97 | 16,326,777.0 | +2.35% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):