Get the Stockscreener App
319.33
0.57%
-1.83
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 March 24, 2026, is $319.33.
- Ishares S P 100 Fund all-time high stock price is $349.08, occurred on October 29, 2025.
- 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 346.49% to $319.33 now.
- The 52-week high stock price for OEF is $349.08, representing a 9.32% increase from the current share price, occurred on October 29, 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 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 |
|---|---|---|---|---|---|
| Mar 24, 2026 | $321.3 | $318.5 | $2.80 | 3,529,736.0 | -0.57% |
| Mar 23, 2026 | $324.4 | $320.3 | $4.06 | 4,252,358.0 | +1.13% |
| Mar 20, 2026 | $321.4 | $316.1 | $5.39 | 2,426,047.0 | -1.42% |
| Mar 19, 2026 | $323.5 | $320.3 | $3.27 | 2,459,146.0 | -0.37% |
| Mar 18, 2026 | $327.6 | $323.2 | $4.44 | 2,172,913.0 | -1.49% |
| Mar 17, 2026 | $330.4 | $327.9 | $2.47 | 1,506,751.0 | -0.19% |
| Mar 16, 2026 | $330.6 | $327.7 | $2.91 | 3,737,224.0 | +0.99% |
| Mar 13, 2026 | $331.2 | $325.2 | $5.93 | 3,705,006.0 | -0.88% |
| Mar 12, 2026 | $331.1 | $328.4 | $2.71 | 30,129,720.0 | -1.48% |
| Mar 11, 2026 | $335.5 | $331.8 | $3.78 | 777,660.0 | -0.04% |
| Mar 10, 2026 | $336.1 | $332.1 | $3.98 | 1,102,124.0 | -0.05% |
| Mar 09, 2026 | $334.6 | $326.4 | $8.14 | 1,057,018.0 | +0.88% |
| Mar 06, 2026 | $332.6 | $329.5 | $3.15 | 842,046.0 | -1.09% |
| Mar 05, 2026 | $336.0 | $331.6 | $4.40 | 906,009.0 | -0.40% |
| Mar 04, 2026 | $336.8 | $333.1 | $3.73 | 551,464.0 | +0.76% |
| Mar 03, 2026 | $334.2 | $328.2 | $6.05 | 1,074,977.0 | -0.48% |
| Mar 02, 2026 | $336.2 | $330.6 | $5.52 | 835,132.0 | +0.02% |
| Feb 27, 2026 | $335.1 | $332.7 | $2.34 | 746,544.0 | -0.60% |
| Feb 26, 2026 | $339.9 | $334.8 | $5.12 | 506,310.0 | -0.92% |
| Feb 25, 2026 | $340.3 | $338.0 | $2.33 | 503,538.0 | +0.94% |
| Feb 24, 2026 | $337.2 | $332.9 | $4.28 | 468,956.0 | +0.74% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $336.8 | $316.1 | $20.72 | 64,595,067.0 | -4.64% |
| 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% |
0.55%
1.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):