iShares S&P 100 ETF (OEF)
378.78
-1.57
(-0.41%)
USD |
NYSEARCA |
Sep 14, 16:00
377.62
-1.16
(-0.31%)
Pre-Market: 08:20
OEF Price : 378.78 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 14, 2026 | 378.01 | 380.07 | 377.12 | 378.78 | 237274.0 |
| Sep 11, 2026 | 380.52 | 381.67 | 380.20 | 380.35 | 202794.0 |
| Sep 10, 2026 | 376.72 | 378.05 | 376.08 | 377.20 | 164343.0 |
| Sep 09, 2026 | 379.49 | 379.49 | 377.72 | 378.94 | 190826.0 |
| Sep 08, 2026 | 381.75 | 382.02 | 379.68 | 380.53 | 214217.0 |
| Sep 04, 2026 | 384.22 | 384.65 | 381.61 | 382.19 | 192747.0 |
| Sep 03, 2026 | 381.33 | 385.05 | 381.33 | 384.32 | 152409.0 |
| Sep 02, 2026 | 378.38 | 381.01 | 378.00 | 380.05 | 216525.0 |
| Sep 01, 2026 | 377.04 | 379.49 | 376.41 | 377.79 | 154243.0 |
| Aug 31, 2026 | 380.09 | 380.47 | 378.69 | 379.98 | 186804.0 |
| Aug 28, 2026 | 381.40 | 384.20 | 380.38 | 380.91 | 234642.0 |
| Aug 27, 2026 | 379.03 | 381.47 | 378.04 | 380.89 | 280087.0 |
| Aug 26, 2026 | 377.47 | 378.12 | 376.39 | 377.34 | 148609.0 |
| Aug 25, 2026 | 377.98 | 378.76 | 376.70 | 378.15 | 253243.0 |
| Aug 24, 2026 | 377.70 | 377.99 | 376.04 | 376.87 | 154791.0 |
| Aug 21, 2026 | 377.89 | 379.18 | 376.84 | 377.86 | 141686.0 |
| Aug 20, 2026 | 378.76 | 379.25 | 376.20 | 376.69 | 228127.0 |
| Aug 19, 2026 | 379.47 | 381.30 | 378.57 | 380.15 | 249103.0 |
| Aug 18, 2026 | 378.54 | 379.24 | 377.83 | 378.75 | 198083.0 |
| Aug 17, 2026 | 382.65 | 382.88 | 380.37 | 380.69 | 153282.0 |
| Aug 14, 2026 | 384.07 | 384.31 | 382.16 | 382.53 | 192464.0 |
| Aug 13, 2026 | 382.55 | 384.81 | 382.00 | 383.80 | 170822.0 |
| Aug 12, 2026 | 382.66 | 382.66 | 380.84 | 381.33 | 207785.0 |
| Aug 11, 2026 | 384.17 | 384.17 | 380.05 | 380.82 | 236678.0 |
| Aug 10, 2026 | 382.92 | 384.11 | 382.23 | 383.00 | 158766.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median