Get the Stockscreener App
273.33
0.25%
-0.69
After Hours:
273.44
0.11
+0.04%
Ishares S P 100 Etf Stock (OEF) Price History
The historical daily chart and data for Ishares S P 100 Etf stock (OEF), show that the latest closing stock price as of May 09, 2025, is $273.33.
- Ishares S P 100 Etf all-time high stock price is $300.35, occurred on February 19, 2025.
- The lowest Ishares S P 100 Etf stock price recorded was $71.52 on August 24, 2015. Since then, Ishares S P 100 Etf's stock price has risen over 282.17% to $273.33 now.
- The 52-week high stock price for OEF is $300.35, representing a 9.89% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for OEF is $232.57, indicating a -14.91% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Ishares S P 100 Etf (OEF) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $275.3 | $272.8 | $2.49 | 171,416.0 | -0.25% |
| May 08, 2025 | $276.4 | $272.1 | $4.28 | 478,133.0 | +0.87% |
| May 07, 2025 | $273.3 | $269.2 | $4.12 | 345,860.0 | +0.41% |
| May 06, 2025 | $273.0 | $270.1 | $2.94 | 212,909.0 | -1.10% |
| May 05, 2025 | $274.9 | $272.6 | $2.21 | 239,186.0 | -0.75% |
| May 02, 2025 | $276.3 | $273.1 | $3.16 | 306,319.0 | +1.49% |
| May 01, 2025 | $274.5 | $271.4 | $3.05 | 350,175.0 | +1.03% |
| Apr 30, 2025 | $269.8 | $262.6 | $7.25 | 274,371.0 | -0.20% |
| Apr 29, 2025 | $269.6 | $266.4 | $3.21 | 208,839.0 | +0.53% |
| Apr 28, 2025 | $269.0 | $264.6 | $4.44 | 207,386.0 | +0.00% |
| Apr 25, 2025 | $267.9 | $264.0 | $3.94 | 239,564.0 | +1.12% |
| Apr 24, 2025 | $265.1 | $259.2 | $5.93 | 196,803.0 | +2.24% |
| Apr 23, 2025 | $263.8 | $258.3 | $5.44 | 559,109.0 | +1.78% |
| Apr 22, 2025 | $255.6 | $250.7 | $4.92 | 414,760.0 | +2.45% |
| Apr 21, 2025 | $251.5 | $245.5 | $5.99 | 472,025.0 | -2.17% |
| Apr 17, 2025 | $256.5 | $253.1 | $3.37 | 420,238.0 | -0.19% |
| Apr 16, 2025 | $258.9 | $251.4 | $7.55 | 407,033.0 | -2.50% |
| Apr 15, 2025 | $263.8 | $260.7 | $3.04 | 297,400.0 | -0.35% |
| Apr 14, 2025 | $265.3 | $259.9 | $5.43 | 414,041.0 | +0.68% |
Ishares S P 100 Etf 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 Etf 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 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares S P 100 Etf Stock (OEF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $276.4 | $269.2 | $7.14 | 2,275,414.0 | +1.69% |
| 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 Etf 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% |
Ishares S P 100 Etf Stock (OEF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $224.5 | $213.4 | $11.08 | 4,989,730.0 | +3.60% |
| Nov, 2023 | $217.0 | $198.0 | $19.04 | 6,938,770.0 | +9.16% |
| Oct, 2023 | $206.6 | $193.0 | $13.56 | 15,770,961.0 | -1.56% |
| Sep, 2023 | $213.1 | $198.0 | $15.06 | 3,820,113.0 | -5.20% |
| Aug, 2023 | $213.7 | $202.5 | $11.24 | 4,384,038.0 | -1.19% |
| Jul, 2023 | $214.8 | $203.5 | $11.33 | 4,760,668.0 | +3.45% |
| Jun, 2023 | $207.9 | $195.4 | $12.48 | 4,614,639.0 | +5.68% |
| May, 2023 | $198.1 | $185.7 | $12.40 | 5,330,998.0 | +2.53% |
| Apr, 2023 | $191.1 | $185.4 | $5.74 | 3,471,261.0 | +2.17% |
| Mar, 2023 | $187.2 | $172.0 | $15.12 | 5,300,271.0 | +5.30% |
| Feb, 2023 | $187.7 | $176.4 | $11.29 | 4,633,409.0 | -2.12% |
| Jan, 2023 | $182.7 | $168.4 | $14.24 | 5,266,256.0 | +6.40% |
0.17%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):