Get the Stockscreener App
267.93
0.00%
0.010
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 28, 2025, is $267.93.
- 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 274.62% to $267.93 now.
- The 52-week high stock price for OEF is $300.35, representing a 12.10% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for OEF is $232.57, indicating a -13.20% 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 |
|---|---|---|---|---|---|
| Apr 28, 2025 | $269.0 | $264.6 | $4.44 | 207,386.0 | +0.00% |
| Apr 25, 2025 | $267.9 | $264.0 | $3.94 | 239,564.0 | +1.12% |
| Apr 24, 2025 | $265.1 | $259.2 | $5.93 | 196,803.0 | +2.24% |
| Apr 23, 2025 | $263.8 | $258.3 | $5.44 | 559,109.0 | +1.78% |
| Apr 22, 2025 | $255.6 | $250.7 | $4.92 | 414,760.0 | +2.45% |
| Apr 21, 2025 | $251.5 | $245.5 | $5.99 | 472,025.0 | -2.17% |
| Apr 17, 2025 | $256.5 | $253.1 | $3.37 | 420,238.0 | -0.19% |
| Apr 16, 2025 | $258.9 | $251.4 | $7.55 | 407,033.0 | -2.50% |
| Apr 15, 2025 | $263.8 | $260.7 | $3.04 | 297,400.0 | -0.35% |
| Apr 14, 2025 | $265.3 | $259.9 | $5.43 | 414,041.0 | +0.68% |
| Apr 11, 2025 | $260.9 | $253.2 | $7.74 | 551,232.0 | +2.05% |
| Apr 10, 2025 | $259.3 | $247.5 | $11.88 | 771,375.0 | -3.71% |
| Apr 09, 2025 | $266.0 | $239.2 | $26.80 | 1,200,743.0 | +10.14% |
| Apr 08, 2025 | $254.9 | $236.8 | $18.11 | 734,699.0 | -1.51% |
| Apr 07, 2025 | $252.9 | $232.6 | $20.37 | 1,430,313.0 | -0.05% |
| Apr 04, 2025 | $253.7 | $244.1 | $9.61 | 998,907.0 | -5.92% |
| 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% |
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 | $232.6 | $42.06 | 10,832,683.0 | -1.07% |
| 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% |
0.33%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):