29.58
price up icon0.21%   0.0611
after-market After Hours: 29.58 0.003 +0.01%
loading

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 September 22, 2026, is $29.58.
  • Ishares S P 500 Ex S P 100 Etf all-time high stock price is $30.89, occurred on August 14, 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 21.12% to $29.58 now.
  • The 52-week high stock price for XOEF is $30.89, representing a 4.44% increase from the current share price, occurred on August 14, 2026.
  • The 52-week low stock price for XOEF is $24.49, indicating a -17.19% decrease from the current share price, occurred on November 20, 2025.
The table below shows more information about XOEF historical price data:
Date High Low High - Low Volume % Change
Sep 22, 2026 $29.61 $29.50 $0.11 5,686.0 +0.21%
Sep 21, 2026 $29.58 $29.37 $0.21 26,806.0 +0.82%
Sep 18, 2026 $29.28 $29.17 $0.1055 3,192.0 -0.02%
Sep 17, 2026 $29.31 $29.23 $0.08 4,068.0 +0.77%
Sep 16, 2026 $29.34 $29.06 $0.2866 1,439.0 -0.44%
Sep 15, 2026 $29.19 $29.19 $0.00 252.0 -0.87%
Sep 14, 2026 $29.52 $29.40 $0.12 1,662.0 -0.56%
Sep 11, 2026 $29.61 $29.56 $0.0479 454.0 +0.91%
Sep 10, 2026 $29.49 $29.34 $0.1481 3,761.0 -0.97%
Sep 09, 2026 $29.77 $29.63 $0.145 3,339.0 -0.81%
Sep 08, 2026 $30.00 $29.87 $0.13 14,501.0 -0.60%
Sep 04, 2026 $30.11 $29.90 $0.21 13,394.0 +0.13%
Sep 03, 2026 $30.03 $30.01 $0.02 1,107.0 +0.78%
Sep 02, 2026 $29.78 $29.72 $0.06 1,659.0 +0.18%
Sep 01, 2026 $29.82 $29.73 $0.0899 816.0 -1.18%
Aug 31, 2026 $30.18 $30.01 $0.17 1,815.0 -0.39%
Aug 28, 2026 $30.55 $30.20 $0.3525 1,431.0 -0.93%
Aug 27, 2026 $30.48 $30.47 $0.0139 952.0 +0.04%
Aug 26, 2026 $30.50 $30.39 $0.105 2,255.0 +0.52%
Aug 25, 2026 $30.31 $30.30 $0.010 3,651.0 +0.24%

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
Sep, 2026 $30.11 $29.06 $1.05 87,822.0 -1.67%
Aug, 2026 $30.89 $29.82 $1.07 68,630.0 +1.72%
Jul, 2026 $30.19 $29.21 $0.98 82,032.0 -1.99%
Jun, 2026 $30.17 $28.77 $1.40 67,481.0 +3.64%
May, 2026 $29.12 $28.10 $1.02 42,455.0 +2.49%
Apr, 2026 $28.49 $26.31 $2.18 69,112.0 +7.71%
Mar, 2026 $27.98 $25.70 $2.28 42,430.0 -5.79%
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%
VUG VUG
$91.12
price up icon 0.11%
IJH IJH
$73.47
price up icon 0.30%
EFA EFA
$106.50
price up icon 0.35%
IWF IWF
$126.70
price up icon 0.36%
$247.47
price up icon 0.99%
QQQ QQQ
$747.46
price up icon 0.81%
Cap:     |  Volume (24h):