Get the Stockscreener App
29.87
0.60%
-0.1788
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 08, 2026, is $29.87.
- 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 22.32% to $29.87 now.
- The 52-week high stock price for XOEF is $30.89, representing a 3.41% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for XOEF is $24.49, indicating a -18.00% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 24, 2026 | $30.24 | $30.18 | $0.0601 | 923.0 | -0.34% |
| Aug 21, 2026 | $30.35 | $30.33 | $0.02 | 2,187.0 | +0.56% |
| Aug 20, 2026 | $30.40 | $30.17 | $0.23 | 8,219.0 | -0.66% |
| Aug 19, 2026 | $30.69 | $30.35 | $0.3401 | 19,269.0 | -0.07% |
| Aug 18, 2026 | $30.57 | $30.39 | $0.185 | 916.0 | -1.23% |
| Aug 17, 2026 | $30.81 | $30.77 | $0.0402 | 472.0 | -0.27% |
| Aug 14, 2026 | $30.89 | $30.78 | $0.11 | 2,368.0 | +0.24% |
| Aug 13, 2026 | $30.80 | $30.71 | $0.09 | 6,786.0 | +0.70% |
| Aug 12, 2026 | $30.61 | $30.49 | $0.12 | 7,651.0 | +0.54% |
| Aug 11, 2026 | $30.46 | $30.37 | $0.09 | 1,779.0 | +0.40% |
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 | $29.72 | $0.39 | 45,978.0 | -0.70% |
| 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% |
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):