Get the Stockscreener App
342.64
0.69%
-2.795
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 December 12, 2025, is $342.64.
- 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 379.09% to $342.64 now.
- The 52-week high stock price for OEF is $349.08, representing a 1.88% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for OEF is $232.57, indicating a -32.13% 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 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $345.1 | $340.3 | $4.77 | 270,837.0 | -0.75% |
| Dec 11, 2025 | $345.5 | $341.8 | $3.78 | 591,099.0 | +0.02% |
| Dec 10, 2025 | $346.0 | $342.6 | $3.43 | 653,792.0 | +0.42% |
| Dec 09, 2025 | $345.0 | $343.7 | $1.32 | 328,152.0 | -0.11% |
| Dec 08, 2025 | $345.9 | $343.1 | $2.77 | 405,553.0 | -0.25% |
| Dec 05, 2025 | $346.6 | $344.5 | $2.05 | 364,999.0 | +0.19% |
| Dec 04, 2025 | $345.7 | $342.8 | $2.92 | 277,617.0 | +0.05% |
| Dec 03, 2025 | $345.0 | $342.2 | $2.81 | 311,638.0 | +0.23% |
| Dec 02, 2025 | $345.1 | $342.4 | $2.76 | 437,526.0 | +0.28% |
| Dec 01, 2025 | $343.7 | $341.6 | $2.11 | 416,870.0 | -0.45% |
| Nov 28, 2025 | $344.1 | $342.6 | $1.51 | 160,004.0 | +0.51% |
| Nov 26, 2025 | $343.3 | $340.8 | $2.56 | 319,887.0 | +0.66% |
| Nov 25, 2025 | $340.7 | $334.6 | $6.05 | 387,893.0 | +0.72% |
| Nov 24, 2025 | $338.2 | $333.6 | $4.55 | 438,679.0 | +1.81% |
| Nov 21, 2025 | $334.8 | $327.7 | $7.13 | 451,859.0 | +0.73% |
| Nov 20, 2025 | $341.5 | $328.9 | $12.65 | 502,631.0 | -1.46% |
| Nov 19, 2025 | $336.9 | $332.1 | $4.84 | 419,823.0 | +0.45% |
| Nov 18, 2025 | $335.2 | $330.2 | $4.96 | 996,861.0 | -0.97% |
| Nov 17, 2025 | $339.8 | $334.2 | $5.65 | 531,036.0 | -0.82% |
| Nov 14, 2025 | $340.5 | $333.7 | $6.86 | 940,917.0 | +0.02% |
| Nov 13, 2025 | $343.2 | $338.0 | $5.27 | 466,987.0 | -1.82% |
| Nov 12, 2025 | $345.9 | $343.1 | $2.85 | 396,309.0 | +0.03% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $346.6 | $340.3 | $6.22 | 4,058,083.0 | -0.37% |
| 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% |
Ishares S P 100 Fund 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% |
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):