Get the Stockscreener App
286.47
0.15%
0.44
After Hours:
286.41
-0.06
-0.02%
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 November 21, 2024, is $286.47.
- Ishares S P 100 Etf all-time high stock price is $290.50, occurred on November 11, 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 300.55% to $286.47 now.
- The 52-week high stock price for OEF is $290.50, representing a 1.41% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for OEF is $213.40, indicating a -25.51% decrease from the current share price, occurred on December 04, 2023.
- 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $287.6 | $283.2 | $4.33 | 247,713.0 | +0.15% |
| Nov 20, 2024 | $286.2 | $283.0 | $3.26 | 383,540.0 | -0.08% |
| Nov 19, 2024 | $286.5 | $283.0 | $3.47 | 205,376.0 | +0.58% |
| Nov 18, 2024 | $285.3 | $283.2 | $2.05 | 214,807.0 | +0.37% |
| Nov 15, 2024 | $285.9 | $282.5 | $3.43 | 185,238.0 | -1.45% |
| Nov 14, 2024 | $289.7 | $287.4 | $2.29 | 127,120.0 | -0.63% |
| Nov 13, 2024 | $290.3 | $288.0 | $2.30 | 130,987.0 | +0.12% |
| Nov 12, 2024 | $290.1 | $287.8 | $2.26 | 249,096.0 | -0.13% |
| Nov 11, 2024 | $290.5 | $288.5 | $2.04 | 182,560.0 | -0.11% |
| Nov 08, 2024 | $290.4 | $288.9 | $1.50 | 272,497.0 | +0.28% |
| Nov 07, 2024 | $289.2 | $287.1 | $2.15 | 255,732.0 | +1.02% |
| Nov 06, 2024 | $286.4 | $283.4 | $3.00 | 275,580.0 | +2.69% |
| Nov 05, 2024 | $278.9 | $276.1 | $2.72 | 125,350.0 | +1.06% |
| Nov 04, 2024 | $277.0 | $274.8 | $2.19 | 251,434.0 | -0.38% |
| Nov 01, 2024 | $278.8 | $276.5 | $2.31 | 266,829.0 | +0.67% |
| Oct 31, 2024 | $279.1 | $275.0 | $4.14 | 193,167.0 | -2.26% |
| Oct 30, 2024 | $283.2 | $280.9 | $2.24 | 282,320.0 | -0.36% |
| Oct 29, 2024 | $282.8 | $280.4 | $2.42 | 282,144.0 | +0.29% |
| Oct 28, 2024 | $282.4 | $281.4 | $1.08 | 132,346.0 | +0.30% |
| Oct 25, 2024 | $283.2 | $280.2 | $2.96 | 137,835.0 | +0.12% |
| Oct 24, 2024 | $280.6 | $278.8 | $1.73 | 150,548.0 | +0.33% |
| Oct 23, 2024 | $281.9 | $277.8 | $4.08 | 209,756.0 | -1.18% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $290.5 | $274.8 | $15.67 | 3,621,572.0 | +4.17% |
| 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% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):