Get the Stockscreener App
319.35
1.46%
4.58
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 August 22, 2025, is $319.35.
- Ishares S P 100 Etf all-time high stock price is $321.89, occurred on August 15, 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 346.52% to $319.35 now.
- The 52-week high stock price for OEF is $321.89, representing a 0.80% increase from the current share price, occurred on August 15, 2025.
- The 52-week low stock price for OEF is $232.57, indicating a -27.17% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $320.1 | $315.5 | $4.59 | 280,599.0 | +1.46% |
| Aug 21, 2025 | $316.1 | $314.0 | $2.13 | 160,558.0 | -0.40% |
| Aug 20, 2025 | $317.1 | $313.2 | $3.94 | 238,350.0 | -0.47% |
| Aug 19, 2025 | $320.2 | $316.8 | $3.49 | 155,935.0 | -0.86% |
| Aug 18, 2025 | $320.7 | $319.7 | $0.9773 | 180,665.0 | -0.13% |
| Aug 15, 2025 | $321.9 | $320.0 | $1.90 | 234,404.0 | -0.02% |
| Aug 14, 2025 | $321.2 | $319.3 | $1.86 | 343,795.0 | +0.07% |
| Aug 13, 2025 | $321.5 | $319.3 | $2.12 | 199,923.0 | +0.30% |
| Aug 12, 2025 | $319.8 | $316.6 | $3.14 | 198,166.0 | +0.96% |
| Aug 11, 2025 | $318.0 | $315.8 | $2.25 | 182,876.0 | -0.26% |
| Aug 08, 2025 | $317.4 | $314.5 | $2.84 | 181,948.0 | +1.07% |
| Aug 07, 2025 | $316.1 | $312.0 | $4.09 | 297,136.0 | -0.06% |
| Aug 06, 2025 | $314.3 | $311.0 | $3.26 | 200,821.0 | +0.99% |
| Aug 05, 2025 | $313.0 | $310.4 | $2.62 | 351,567.0 | -0.14% |
| Aug 04, 2025 | $312.0 | $309.2 | $2.82 | 310,127.0 | +1.43% |
| Aug 01, 2025 | $310.2 | $306.2 | $4.02 | 360,318.0 | -2.03% |
| Jul 31, 2025 | $318.0 | $312.5 | $5.46 | 255,481.0 | +0.07% |
| Jul 30, 2025 | $314.8 | $312.0 | $2.80 | 220,364.0 | -0.16% |
| Jul 29, 2025 | $315.6 | $313.3 | $2.35 | 148,585.0 | -0.37% |
| Jul 28, 2025 | $315.0 | $313.9 | $1.11 | 143,356.0 | +0.32% |
| Jul 25, 2025 | $314.5 | $313.1 | $1.41 | 135,151.0 | +0.32% |
| Jul 24, 2025 | $313.9 | $312.6 | $1.33 | 152,839.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $321.9 | $306.2 | $15.71 | 4,157,787.0 | +1.85% |
| 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 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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):