Ishares S P 500 Ex S P 100 Etf (XOEF)

Overview News Price History Discussions Forecast Dividend History

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 October 13, 2026, is $29.80.

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 22.03% to $29.80 now.
The 52-week high stock price for XOEF is $30.89, representing a 3.66% increase from the current share price, occurred on August 14, 2026.
The 52-week low stock price for XOEF is $24.49, indicating a -17.81% decrease from the current share price, occurred on November 20, 2025.
The closing price of Ishares S P 500 Ex S P 100 Etf (XOEF) stock in the beginning of 2025 was $24.66. The stock closed the year at $25.85, a gain of over 4.84% for the year.

The table below shows more information about XOEF historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 13, 2026	$29.80	$29.61	$0.195	9,198.0	+0.09%
Oct 12, 2026	$29.82	$29.77	$0.0501	1,310.0	-0.25%
Oct 09, 2026	$29.86	$29.69	$0.1701	3,953.0	+0.88%
Oct 08, 2026	$29.63	$29.36	$0.27	7,771.0	+0.24%
Oct 07, 2026	$29.57	$29.49	$0.085	3,805.0	-1.02%
Oct 06, 2026	$29.85	$29.81	$0.04	753.0	+0.62%
Oct 05, 2026	$29.65	$29.34	$0.31	16,031.0	+0.75%
Oct 02, 2026	$29.46	$29.34	$0.12	13,824.0	+0.39%
Oct 01, 2026	$29.30	$29.07	$0.2345	1,956.0	+0.69%
Sep 30, 2026	$29.10	$29.10	$0.00	214.0	-0.59%
Sep 29, 2026	$29.28	$29.14	$0.135	3,593.0	+0.12%
Sep 28, 2026	$29.29	$29.20	$0.0886	862.0	-0.60%
Sep 25, 2026	$29.42	$29.38	$0.0378	367.0	+0.47%
Sep 24, 2026	$29.34	$29.27	$0.065	1,969.0	-0.37%
Sep 23, 2026	$29.51	$29.39	$0.12	4,131.0	-0.63%
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%

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
Oct, 2026	$29.86	$29.07	$0.7901	58,601.0	+2.39%
Sep, 2026	$30.11	$29.06	$1.05	93,272.0	-3.24%
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%