Get the Stockscreener App
291.15
0.96%
2.76
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 December 20, 2024, is $291.15.
- Ishares S P 100 Etf all-time high stock price is $298.44, occurred on December 16, 2024.
- 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 307.09% to $291.15 now.
- The 52-week high stock price for OEF is $298.44, representing a 2.50% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for OEF is $219.38, indicating a -24.65% decrease from the current share price, occurred on January 05, 2024.
- The closing price of Ishares S P 100 Etf (OEF) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $293.8 | $286.0 | $7.83 | 322,906.0 | +0.96% |
| Dec 19, 2024 | $291.3 | $288.1 | $3.16 | 228,228.0 | +0.23% |
| Dec 18, 2024 | $297.8 | $287.5 | $10.26 | 286,263.0 | -2.98% |
| Dec 17, 2024 | $296.7 | $295.4 | $1.34 | 130,026.0 | -0.52% |
| Dec 16, 2024 | $298.4 | $296.6 | $1.89 | 200,958.0 | +0.70% |
| Dec 13, 2024 | $297.4 | $295.0 | $2.45 | 199,734.0 | +0.13% |
| Dec 12, 2024 | $296.9 | $295.6 | $1.38 | 318,006.0 | -0.58% |
| Dec 11, 2024 | $297.8 | $295.6 | $2.14 | 116,783.0 | +1.10% |
| Dec 10, 2024 | $295.9 | $293.9 | $2.09 | 97,785.0 | -0.15% |
| Dec 09, 2024 | $295.7 | $294.2 | $1.57 | 103,394.0 | -0.46% |
| Dec 06, 2024 | $296.3 | $295.1 | $1.19 | 126,948.0 | +0.30% |
| Dec 05, 2024 | $295.8 | $294.8 | $1.05 | 151,771.0 | +0.09% |
| Dec 04, 2024 | $294.9 | $293.3 | $1.58 | 166,379.0 | +0.83% |
| Dec 03, 2024 | $292.4 | $291.2 | $1.18 | 106,736.0 | +0.24% |
| Dec 02, 2024 | $292.0 | $291.0 | $1.02 | 192,259.0 | +0.52% |
| Nov 29, 2024 | $290.8 | $288.5 | $2.25 | 54,249.0 | +0.59% |
| Nov 27, 2024 | $289.0 | $287.4 | $1.60 | 90,008.0 | -0.26% |
| Nov 26, 2024 | $289.6 | $288.0 | $1.62 | 156,058.0 | +0.65% |
| Nov 25, 2024 | $289.4 | $286.1 | $3.26 | 146,486.0 | +0.16% |
| Nov 22, 2024 | $287.2 | $285.8 | $1.43 | 881,823.0 | +0.14% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $298.4 | $286.0 | $12.43 | 3,071,082.0 | +0.34% |
| 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% |
Ishares S P 100 Etf Stock (OEF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $183.6 | $167.2 | $16.43 | 6,867,374.0 | -6.60% |
| Nov, 2022 | $182.9 | $165.5 | $17.38 | 7,509,015.0 | +5.12% |
| Oct, 2022 | $175.6 | $157.6 | $18.07 | 7,348,771.0 | +6.90% |
| Sep, 2022 | $187.1 | $162.2 | $24.91 | 9,314,984.0 | -9.78% |
| Aug, 2022 | $197.8 | $180.0 | $17.74 | 4,711,340.0 | -4.49% |
| Jul, 2022 | $189.1 | $170.2 | $18.84 | 6,324,838.0 | +9.34% |
| Jun, 2022 | $189.8 | $165.7 | $24.09 | 7,063,351.0 | -7.98% |
| May, 2022 | $196.2 | $172.3 | $23.87 | 9,594,713.0 | -0.18% |
| Apr, 2022 | $211.3 | $187.4 | $23.87 | 6,571,930.0 | -9.96% |
| Mar, 2022 | $213.2 | $190.2 | $23.09 | 8,734,905.0 | +3.78% |
| Feb, 2022 | $212.7 | $188.1 | $24.61 | 9,527,856.0 | -3.84% |
| Jan, 2022 | $222.3 | $193.6 | $28.72 | 8,195,889.0 | -4.64% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):