iShares S&P 500 ex S&P 100 ETF (XOEF)
29.28
-0.01
(-0.02%)
USD |
NYSEARCA |
Sep 18, 16:00
29.47
+0.19
(+0.66%)
After-Hours: 20:00
XOEF Price : 29.28 for Sept. 18, 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 18, 2026 | 29.17 | 29.28 | 29.17 | 29.28 | 3212.00 |
| Sep 17, 2026 | 29.28 | 29.31 | 29.23 | 29.28 | 4068.00 |
| Sep 16, 2026 | 29.33 | 29.34 | 29.06 | 29.06 | 1439.00 |
| Sep 15, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 253.00 |
| Sep 14, 2026 | 29.40 | 29.52 | 29.40 | 29.44 | 1673.00 |
| Sep 11, 2026 | 29.56 | 29.61 | 29.56 | 29.61 | 454.00 |
| Sep 10, 2026 | 29.42 | 29.49 | 29.34 | 29.34 | 3761.00 |
| Sep 09, 2026 | 29.78 | 29.78 | 29.63 | 29.63 | 3339.00 |
| Sep 08, 2026 | 29.97 | 30.00 | 29.87 | 29.87 | 14501.00 |
| Sep 04, 2026 | 29.94 | 30.11 | 29.90 | 30.05 | 13394.00 |
| Sep 03, 2026 | 30.03 | 30.03 | 30.01 | 30.01 | 1107.00 |
| Sep 02, 2026 | 29.73 | 29.78 | 29.72 | 29.78 | 1659.00 |
| Sep 01, 2026 | 29.82 | 29.82 | 29.73 | 29.73 | 816.00 |
| Aug 31, 2026 | 30.18 | 30.18 | 30.01 | 30.08 | 1815.00 |
| Aug 28, 2026 | 30.55 | 30.55 | 30.20 | 30.20 | 1432.00 |
| Aug 27, 2026 | 30.47 | 30.48 | 30.47 | 30.48 | 953.00 |
| Aug 26, 2026 | 30.45 | 30.50 | 30.39 | 30.47 | 2255.00 |
| Aug 25, 2026 | 30.30 | 30.31 | 30.30 | 30.31 | 3661.00 |
| Aug 24, 2026 | 30.24 | 30.24 | 30.18 | 30.24 | 924.00 |
| Aug 21, 2026 | 30.35 | 30.35 | 30.33 | 30.34 | 2187.00 |
| Aug 20, 2026 | 30.34 | 30.40 | 30.17 | 30.17 | 8219.00 |
| Aug 19, 2026 | 30.69 | 30.69 | 30.35 | 30.37 | 19279.00 |
| Aug 18, 2026 | 30.58 | 30.58 | 30.39 | 30.39 | 916.00 |
| Aug 17, 2026 | 30.81 | 30.81 | 30.77 | 30.77 | 472.00 |
| Aug 14, 2026 | 30.78 | 30.89 | 30.78 | 30.85 | 2368.00 |
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