Get the Stockscreener App
382.19
0.55%
-2.13
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 September 04, 2026, is $382.19.
- Ishares S P 100 Fund all-time high stock price is $384.82, occurred on August 05, 2026.
- 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 434.38% to $382.19 now.
- The 52-week high stock price for OEF is $384.82, representing a 0.69% increase from the current share price, occurred on August 05, 2026.
- The 52-week low stock price for OEF is $306.84, indicating a -19.72% decrease from the current share price, occurred on March 30, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $384.6 | $381.6 | $3.04 | 191,691.0 | -0.55% |
| Sep 03, 2026 | $385.1 | $381.3 | $3.72 | 152,385.0 | +1.12% |
| Sep 02, 2026 | $381.0 | $378.0 | $3.01 | 215,485.0 | +0.60% |
| Sep 01, 2026 | $379.5 | $376.4 | $3.08 | 153,944.0 | -0.58% |
| Aug 31, 2026 | $380.5 | $378.7 | $1.78 | 186,582.0 | -0.24% |
| Aug 28, 2026 | $384.2 | $380.4 | $3.82 | 234,639.0 | +0.01% |
| Aug 27, 2026 | $381.5 | $378.0 | $3.43 | 280,021.0 | +0.94% |
| Aug 26, 2026 | $378.1 | $376.4 | $1.73 | 147,825.0 | -0.21% |
| Aug 25, 2026 | $378.8 | $376.7 | $2.06 | 253,241.0 | +0.34% |
| Aug 24, 2026 | $378.0 | $376.0 | $1.95 | 154,786.0 | -0.26% |
| Aug 21, 2026 | $379.2 | $376.8 | $2.34 | 141,381.0 | +0.31% |
| Aug 20, 2026 | $379.2 | $376.2 | $3.05 | 228,125.0 | -0.91% |
| Aug 19, 2026 | $381.3 | $378.6 | $2.73 | 249,072.0 | +0.37% |
| Aug 18, 2026 | $379.2 | $377.8 | $1.41 | 198,079.0 | -0.51% |
| Aug 17, 2026 | $382.9 | $380.4 | $2.50 | 152,879.0 | -0.48% |
| Aug 14, 2026 | $384.3 | $382.2 | $2.15 | 192,407.0 | -0.33% |
| Aug 13, 2026 | $384.8 | $382.0 | $2.81 | 169,796.0 | +0.65% |
| Aug 12, 2026 | $382.7 | $380.8 | $1.82 | 206,420.0 | +0.13% |
| Aug 11, 2026 | $384.2 | $380.1 | $4.12 | 236,669.0 | -0.57% |
| Aug 10, 2026 | $384.1 | $382.2 | $1.88 | 156,096.0 | -0.01% |
| Aug 07, 2026 | $383.7 | $381.6 | $2.13 | 251,214.0 | +0.49% |
| Aug 06, 2026 | $382.6 | $380.4 | $2.29 | 141,522.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $385.1 | $376.4 | $8.64 | 905,196.0 | +0.58% |
| Aug, 2026 | $384.8 | $370.1 | $14.71 | 4,172,243.0 | +3.08% |
| Jul, 2026 | $373.9 | $358.2 | $15.73 | 5,753,487.0 | +0.75% |
| Jun, 2026 | $379.0 | $354.8 | $24.21 | 7,654,971.0 | -3.04% |
| May, 2026 | $378.2 | $353.5 | $24.77 | 6,690,099.0 | +6.35% |
| Apr, 2026 | $355.5 | $315.1 | $40.36 | 12,690,699.0 | +11.55% |
| Mar, 2026 | $336.8 | $306.8 | $29.94 | 68,379,325.0 | -5.02% |
| Feb, 2026 | $346.2 | $330.8 | $15.43 | 14,277,852.0 | -2.53% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):