Get the Stockscreener App
371.19
0.22%
0.80
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 May 22, 2026, is $371.19.
- Ishares S P 100 Fund all-time high stock price is $374.64, occurred on May 14, 2026.
- 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 419.00% to $371.19 now.
- The 52-week high stock price for OEF is $374.64, representing a 0.93% increase from the current share price, occurred on May 14, 2026.
- The 52-week low stock price for OEF is $285.16, indicating a -23.18% decrease from the current share price, occurred on May 30, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $373.2 | $370.8 | $2.37 | 246,724.0 | +0.22% |
| May 21, 2026 | $371.7 | $367.5 | $4.18 | 502,594.0 | +0.09% |
| May 20, 2026 | $370.3 | $366.5 | $3.82 | 339,801.0 | +0.99% |
| May 19, 2026 | $368.3 | $365.2 | $3.17 | 329,103.0 | -0.65% |
| May 18, 2026 | $370.3 | $366.1 | $4.24 | 454,625.0 | -0.15% |
| May 15, 2026 | $371.9 | $368.5 | $3.40 | 351,416.0 | -1.22% |
| May 14, 2026 | $374.6 | $371.4 | $3.25 | 186,724.0 | +0.84% |
| May 13, 2026 | $371.6 | $366.6 | $5.05 | 220,369.0 | +0.87% |
| May 12, 2026 | $367.9 | $364.2 | $3.72 | 476,356.0 | -0.11% |
| May 11, 2026 | $369.1 | $366.3 | $2.78 | 221,892.0 | +0.18% |
| May 08, 2026 | $367.7 | $365.2 | $2.48 | 290,350.0 | +0.98% |
| May 07, 2026 | $366.3 | $363.0 | $3.29 | 655,755.0 | -0.15% |
| May 06, 2026 | $364.7 | $360.3 | $4.42 | 292,464.0 | +1.75% |
| May 05, 2026 | $358.7 | $357.0 | $1.71 | 313,909.0 | +0.81% |
| May 04, 2026 | $356.9 | $353.5 | $3.46 | 357,641.0 | -0.41% |
| May 01, 2026 | $358.8 | $356.2 | $2.65 | 362,906.0 | +0.54% |
| Apr 30, 2026 | $355.5 | $350.7 | $4.82 | 381,381.0 | +0.77% |
| Apr 29, 2026 | $352.4 | $350.4 | $2.00 | 589,591.0 | +0.03% |
| Apr 28, 2026 | $352.3 | $350.6 | $1.78 | 391,846.0 | -0.35% |
| Apr 27, 2026 | $353.4 | $351.3 | $2.11 | 460,984.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $374.6 | $353.5 | $21.16 | 5,849,353.0 | +4.62% |
| Apr, 2026 | $355.5 | $315.1 | $40.36 | 12,690,699.0 | +11.55% |
| Mar, 2026 | $336.8 | $306.8 | $29.94 | 68,379,325.0 | -5.02% |
| 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% |
0.90%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):