iShares S&P 100 ETF (OEF)
376.76
-1.10
(-0.29%)
USD |
NYSEARCA |
Aug 24, 16:00
376.78
+0.02
(+0.01%)
After-Hours: 20:00
OEF Price : 376.76 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 07, 2026 | 382.14 | 383.69 | 381.56 | 383.05 | 251586.0 |
| Aug 06, 2026 | 381.55 | 382.64 | 380.35 | 381.18 | 146904.0 |
| Aug 05, 2026 | 384.10 | 384.82 | 380.73 | 380.75 | 211660.0 |
| Aug 04, 2026 | 375.99 | 382.85 | 375.99 | 381.72 | 207057.0 |
| Aug 03, 2026 | 370.11 | 375.43 | 370.11 | 374.83 | 176808.0 |
| Jul 31, 2026 | 366.77 | 369.72 | 363.70 | 369.03 | 201506.0 |
| Jul 30, 2026 | 361.80 | 366.05 | 361.26 | 365.57 | 459742.0 |
| Jul 29, 2026 | 363.57 | 365.46 | 358.17 | 358.27 | 305076.0 |
| Jul 28, 2026 | 363.08 | 365.41 | 362.04 | 364.22 | 234353.0 |
| Jul 27, 2026 | 366.41 | 366.78 | 361.78 | 363.22 | 304654.0 |
| Jul 24, 2026 | 363.05 | 365.70 | 362.39 | 363.23 | 594872.0 |
| Jul 23, 2026 | 363.94 | 365.25 | 361.29 | 363.09 | 391720.0 |
| Jul 22, 2026 | 368.97 | 370.52 | 368.41 | 368.76 | 140667.0 |
| Jul 21, 2026 | 368.56 | 370.00 | 367.61 | 369.68 | 172374.0 |
| Jul 20, 2026 | 368.69 | 369.99 | 366.40 | 366.90 | 218392.0 |
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