Get the Stockscreener App
259.55
4.91%
-13.40
Pre-market:
257.81
-1.74
-0.67%
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 April 03, 2025, is $259.55.
- 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 262.91% to $259.55 now.
- The 52-week high stock price for OEF is $300.35, representing a 15.72% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for OEF is $233.95, indicating a -9.86% decrease from the current share price, occurred on April 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $264.4 | $259.4 | $4.96 | 612,195.0 | -4.91% |
| Apr 02, 2025 | $274.6 | $268.4 | $6.21 | 414,498.0 | +0.56% |
| Apr 01, 2025 | $272.6 | $268.4 | $4.26 | 282,976.0 | +0.22% |
| Mar 31, 2025 | $271.1 | $264.4 | $6.77 | 768,934.0 | +0.59% |
| Mar 28, 2025 | $274.9 | $268.9 | $6.00 | 257,294.0 | -2.24% |
| Mar 27, 2025 | $277.4 | $274.4 | $2.96 | 250,463.0 | -0.20% |
| Mar 26, 2025 | $280.1 | $275.5 | $4.66 | 224,295.0 | -1.56% |
| Mar 25, 2025 | $280.6 | $279.3 | $1.30 | 161,593.0 | +0.38% |
| Mar 24, 2025 | $279.7 | $277.4 | $2.32 | 276,981.0 | +1.87% |
| Mar 21, 2025 | $274.6 | $271.1 | $3.50 | 233,671.0 | +0.21% |
| Mar 20, 2025 | $276.0 | $271.7 | $4.33 | 229,100.0 | -0.18% |
| Mar 19, 2025 | $275.9 | $271.5 | $4.45 | 380,390.0 | +1.13% |
| Mar 18, 2025 | $273.1 | $270.0 | $3.08 | 318,104.0 | -1.42% |
| Mar 17, 2025 | $276.2 | $272.7 | $3.49 | 559,413.0 | +0.41% |
| Mar 14, 2025 | $274.1 | $270.2 | $3.92 | 339,446.0 | +2.02% |
| Mar 13, 2025 | $272.1 | $267.4 | $4.61 | 265,205.0 | -1.34% |
| Mar 12, 2025 | $274.0 | $269.5 | $4.49 | 496,864.0 | +0.74% |
| Mar 11, 2025 | $273.5 | $267.9 | $5.60 | 512,307.0 | -0.83% |
| Mar 10, 2025 | $276.8 | $269.5 | $7.22 | 601,957.0 | -2.95% |
| Mar 07, 2025 | $281.3 | $275.7 | $5.63 | 639,303.0 | +0.48% |
| Mar 06, 2025 | $282.9 | $277.8 | $5.12 | 649,803.0 | -1.86% |
| Mar 05, 2025 | $285.3 | $279.2 | $6.04 | 632,795.0 | +1.24% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $274.6 | $259.4 | $15.22 | 1,921,864.0 | -4.16% |
| 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% |
3.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):