Get the Stockscreener App
27.08
0.80%
0.2138
Ishares S P 500 Ex S P 100 Etf Stock (XOEF) Price History
The historical daily chart and data for Ishares S P 500 Ex S P 100 Etf stock (XOEF), show that the latest closing stock price as of March 09, 2026, is $27.08.
- Ishares S P 500 Ex S P 100 Etf all-time high stock price is $28.03, occurred on February 26, 2026.
- The lowest Ishares S P 500 Ex S P 100 Etf stock price recorded was $24.42 on August 01, 2025. Since then, Ishares S P 500 Ex S P 100 Etf's stock price has risen over 10.89% to $27.08 now.
- The 52-week high stock price for XOEF is $28.03, representing a 3.51% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for XOEF is $24.42, indicating a -9.82% decrease from the current share price, occurred on August 01, 2025.
The table below shows more information about XOEF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 09, 2026 | $27.08 | $26.36 | $0.7191 | 5,134.0 | +0.80% |
| Mar 06, 2026 | $27.03 | $26.87 | $0.1647 | 2,622.0 | -1.83% |
| Mar 05, 2026 | $27.58 | $27.37 | $0.2128 | 463.0 | -1.13% |
| Mar 04, 2026 | $27.68 | $27.51 | $0.1711 | 2,175.0 | +0.82% |
| Mar 03, 2026 | $27.50 | $27.14 | $0.355 | 1,321.0 | -1.87% |
| Mar 02, 2026 | $27.98 | $27.98 | $0.00 | 444.0 | -0.04% |
| Feb 27, 2026 | $27.99 | $27.84 | $0.1498 | 670.0 | -0.07% |
| Feb 26, 2026 | $28.03 | $27.77 | $0.26 | 5,199.0 | +0.32% |
| Feb 25, 2026 | $28.01 | $27.92 | $0.09 | 1,132.0 | +0.53% |
| Feb 24, 2026 | $27.79 | $27.73 | $0.06 | 1,018.0 | +0.97% |
| Feb 23, 2026 | $27.86 | $27.48 | $0.3801 | 2,940.0 | -1.20% |
| Feb 20, 2026 | $27.85 | $27.70 | $0.15 | 1,934.0 | +0.60% |
| Feb 19, 2026 | $27.68 | $27.55 | $0.12 | 727.0 | -0.32% |
| Feb 18, 2026 | $27.76 | $27.64 | $0.1241 | 710.0 | +0.68% |
| Feb 17, 2026 | $27.58 | $27.51 | $0.069 | 458.0 | -0.07% |
| Feb 13, 2026 | $27.74 | $27.60 | $0.1424 | 1,228.0 | +1.20% |
| Feb 12, 2026 | $27.73 | $27.25 | $0.48 | 2,466.0 | -1.27% |
| Feb 11, 2026 | $27.65 | $27.51 | $0.14 | 10,183.0 | +0.76% |
| Feb 10, 2026 | $27.55 | $27.41 | $0.1381 | 7,036.0 | -0.01% |
Ishares S P 500 Ex S P 100 Etf Stock (XOEF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares S P 500 Ex 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 XOEF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares S P 500 Ex S P 100 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares S P 500 Ex S P 100 Etf Stock (XOEF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $27.98 | $26.36 | $1.62 | 17,293.0 | -3.25% |
| Feb, 2026 | $28.03 | $26.68 | $1.35 | 62,787.0 | +3.59% |
| Jan, 2026 | $27.44 | $25.96 | $1.48 | 191,591.0 | +4.52% |
Ishares S P 500 Ex S P 100 Etf Stock (XOEF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.27 | $25.57 | $0.703 | 82,008.0 | +1.13% |
| Nov, 2025 | $25.81 | $24.49 | $1.32 | 58,206.0 | +1.57% |
| Oct, 2025 | $26.04 | $25.05 | $0.99 | 129,339.0 | -0.95% |
| Sep, 2025 | $25.65 | $24.94 | $0.7111 | 40,299.0 | +1.52% |
| Aug, 2025 | $25.40 | $24.42 | $0.98 | 22,047.0 | +1.69% |
| Jul, 2025 | $25.43 | $24.48 | $0.9485 | 45,844.0 | +0.00% |
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):