Get the Stockscreener App
295.77
0.49%
1.45
After Hours:
295.77
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 June 10, 2025, is $295.77.
- 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 313.55% to $295.77 now.
- The 52-week high stock price for OEF is $300.35, representing a 1.55% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for OEF is $232.57, indicating a -21.37% 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 |
|---|---|---|---|---|---|
| Jun 10, 2025 | $296.2 | $293.8 | $2.43 | 210,324.0 | +0.49% |
| Jun 09, 2025 | $294.6 | $293.2 | $1.46 | 184,122.0 | +0.33% |
| Jun 06, 2025 | $294.1 | $292.2 | $1.89 | 267,823.0 | +1.22% |
| Jun 05, 2025 | $293.6 | $289.1 | $4.53 | 580,143.0 | -0.89% |
| Jun 04, 2025 | $293.0 | $291.7 | $1.33 | 372,828.0 | +0.17% |
| Jun 03, 2025 | $292.3 | $289.9 | $2.48 | 344,847.0 | +0.67% |
| Jun 02, 2025 | $290.1 | $286.9 | $3.21 | 299,515.0 | +0.55% |
| May 30, 2025 | $289.1 | $285.2 | $3.99 | 395,315.0 | -0.20% |
| May 29, 2025 | $290.7 | $286.9 | $3.75 | 368,357.0 | +0.55% |
| May 28, 2025 | $289.6 | $286.9 | $2.79 | 350,496.0 | -0.41% |
| May 27, 2025 | $288.6 | $285.3 | $3.28 | 328,469.0 | +2.12% |
| May 23, 2025 | $283.7 | $280.7 | $3.01 | 580,224.0 | -0.74% |
| May 22, 2025 | $286.4 | $283.9 | $2.51 | 355,154.0 | +0.17% |
| May 21, 2025 | $289.1 | $283.6 | $5.53 | 770,999.0 | -1.44% |
| May 20, 2025 | $289.0 | $286.7 | $2.33 | 4,138,201.0 | -0.53% |
| May 19, 2025 | $289.9 | $286.1 | $3.86 | 281,362.0 | +0.18% |
| May 16, 2025 | $289.4 | $286.8 | $2.58 | 163,152.0 | +0.56% |
| May 15, 2025 | $288.4 | $285.2 | $3.14 | 196,502.0 | +0.31% |
| May 14, 2025 | $287.4 | $285.9 | $1.55 | 525,813.0 | +0.33% |
| May 13, 2025 | $286.6 | $283.2 | $3.48 | 378,832.0 | +0.91% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $296.2 | $286.9 | $9.30 | 2,469,926.0 | +2.57% |
| 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% |
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):