Get the Stockscreener App
364.40
0.24%
0.86
After Hours:
364.46
0.06
+0.02%
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 June 12, 2026, is $364.40.
- Ishares S P 100 Fund all-time high stock price is $379.02, occurred on June 01, 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 409.51% to $364.40 now.
- The 52-week high stock price for OEF is $379.02, representing a 4.01% increase from the current share price, occurred on June 01, 2026.
- The 52-week low stock price for OEF is $290.39, indicating a -20.31% decrease from the current share price, occurred on June 23, 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 |
|---|---|---|---|---|---|
| Jun 12, 2026 | $366.0 | $361.5 | $4.54 | 471,948.0 | +0.24% |
| Jun 11, 2026 | $364.4 | $356.3 | $8.04 | 717,702.0 | +1.62% |
| Jun 10, 2026 | $363.8 | $357.6 | $6.25 | 364,687.0 | -1.61% |
| Jun 09, 2026 | $369.4 | $356.6 | $12.82 | 481,390.0 | -0.80% |
| Jun 08, 2026 | $369.2 | $365.6 | $3.65 | 261,134.0 | +0.46% |
| Jun 05, 2026 | $373.7 | $364.1 | $9.63 | 391,732.0 | -2.89% |
| Jun 04, 2026 | $376.4 | $372.7 | $3.67 | 273,168.0 | +0.32% |
| Jun 03, 2026 | $377.9 | $374.0 | $3.83 | 415,591.0 | -0.87% |
| Jun 02, 2026 | $378.8 | $376.5 | $2.29 | 255,586.0 | -0.07% |
| Jun 01, 2026 | $379.0 | $376.7 | $2.31 | 446,866.0 | +0.20% |
| May 29, 2026 | $378.2 | $376.2 | $2.02 | 369,848.0 | +0.23% |
| May 28, 2026 | $376.6 | $373.3 | $3.25 | 251,032.0 | +0.68% |
| May 27, 2026 | $374.0 | $372.3 | $1.67 | 238,718.0 | +0.21% |
| May 26, 2026 | $374.1 | $371.9 | $2.17 | 227,872.0 | +0.53% |
| May 22, 2026 | $373.2 | $370.8 | $2.37 | 246,724.0 | +0.22% |
| May 21, 2026 | $371.7 | $367.5 | $4.18 | 502,594.0 | +0.09% |
| May 20, 2026 | $370.3 | $366.5 | $3.82 | 339,801.0 | +0.99% |
| May 19, 2026 | $368.3 | $365.2 | $3.17 | 329,103.0 | -0.65% |
| May 18, 2026 | $370.3 | $366.1 | $4.24 | 454,625.0 | -0.15% |
| May 15, 2026 | $371.9 | $368.5 | $3.40 | 351,416.0 | -1.22% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $379.0 | $356.3 | $22.69 | 4,551,752.0 | -3.43% |
| 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% |
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):