Dark

OEF
iShares S&P 100 ETF
stock NYSE ETF

Market Open

Aug 6, 2026 2:16:56 PM EDT

381.27USD+0.068%(+0.26)101,234

381.36Bid 381.42Ask 0.06Spread

Pre-market

Aug 6, 2026 8:17:30 AM EDT

380.99USD-0.005%(-0.02)799

After-hours

Aug 5, 2026 4:10:30 PM EDT

380.75USD-0.068%(-0.26)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	381.9200	382.54000	380.370000	381.2700	+0.137%	101,234	0.000%
2026-08-05	384.1000	384.82000	380.730000	380.7500	-0.254%	211,660	+0.137%
2026-08-04	375.9900	382.85000	375.990000	381.7200	+1.838%	207,057	-0.118%
2026-08-03	370.1100	375.43000	370.110000	374.8300	+1.572%	176,738	+1.718%
2026-07-31	366.7700	369.72000	363.700000	369.0300	+0.946%	201,506	+3.317%
2026-07-30	361.8000	366.05000	361.260000	365.5700	+2.038%	459,742	+4.295%
2026-07-29	363.5700	365.46000	358.170000	358.2700	-1.634%	305,076	+6.420%
2026-07-28	363.0800	365.41000	362.040000	364.2200	+0.275%	234,353	+4.681%
2026-07-27	366.4100	366.78000	361.780000	363.2200	-0.003%	304,654	+4.969%
2026-07-24	363.0500	365.70000	362.390000	363.2300	+0.039%	594,872	+4.967%
2026-07-23	363.9400	365.25000	361.290000	363.0900	-1.538%	391,720	+5.007%
2026-07-22	368.9700	370.52000	368.410000	368.7600	-0.249%	140,667	+3.392%
2026-07-21	368.5600	370.00000	367.610000	369.6800	+0.758%	172,374	+3.135%
2026-07-20	368.6900	369.99000	366.395000	366.9000	+0.003%	218,393	+3.917%
2026-07-17	365.9300	369.16000	365.225000	366.8900	-1.158%	337,388	+3.919%
2026-07-16	373.1600	373.52500	369.690000	371.1900	-0.725%	173,316	+2.716%
2026-07-15	371.8700	373.90000	371.620000	373.9000	+0.880%	162,090	+1.971%
2026-07-14	369.7600	371.11500	368.571900	370.6400	+0.336%	194,385	+2.868%
2026-07-13	370.7500	371.79960	368.800000	369.4000	-0.782%	376,339	+3.213%
2026-07-10	370.5500	372.50000	368.760000	372.3100	+0.567%	395,103	+2.407%
2026-07-09	367.5300	370.29000	366.340000	370.2100	+0.655%	172,268	+2.987%
2026-07-08	366.5300	368.05500	364.710000	367.8000	-0.122%	237,784	+3.662%
2026-07-07	369.1000	369.56000	367.160000	368.2500	-0.336%	155,417	+3.536%
2026-07-06	368.1500	370.44000	367.470000	369.4900	+0.931%	153,536	+3.188%
2026-07-02	366.5600	368.86500	363.980000	366.0800	+0.057%	187,791	+4.149%
2026-07-01	365.3300	367.61000	364.180000	365.8700	0.000%	206,295	+4.209%
2026-06-30	363.0000	366.53000	362.970000	365.8700	+0.927%	282,169	+4.209%
2026-06-29	360.7600	363.11500	358.580000	362.5100	+1.382%	481,868	+5.175%
2026-06-26	355.7200	360.44500	354.810000	357.5700	+0.006%	308,404	+6.628%
2026-06-25	361.3100	361.64000	355.870000	357.5500	-0.482%	362,584	+6.634%
2026-06-24	360.9600	363.21000	358.240000	359.2800	-0.322%	265,804	+6.121%
2026-06-23	360.2550	363.58000	359.560000	360.4400	-1.411%	288,187	+5.779%
2026-06-22	368.2800	369.28000	365.085000	365.6000	-0.830%	337,579	+4.286%
2026-06-18	368.1000	368.93000	365.959500	368.6600	+1.241%	234,412	+3.420%
2026-06-17	369.1100	369.32000	363.110000	364.1400	-1.234%	518,685	+4.704%
2026-06-16	370.4600	370.81000	368.380000	368.6900	-0.636%	221,496	+3.412%
2026-06-15	369.2000	372.07000	368.935000	371.0500	+1.825%	282,497	+2.754%
2026-06-12	364.7300	366.01000	361.470000	364.4000	+0.237%	480,202	+4.630%
2026-06-11	358.9600	364.37000	356.330000	363.5400	+1.616%	720,893	+4.877%
2026-06-10	361.6000	363.81000	357.560000	357.7600	-1.612%	366,472	+6.571%
2026-06-09	368.1500	369.37000	356.550000	363.6200	-0.805%	481,530	+4.854%
2026-06-08	367.9200	369.23000	365.585000	366.5700	+0.463%	263,224	+4.010%
2026-06-05	373.2000	373.68000	364.050000	364.8800	-2.888%	391,955	+4.492%
2026-06-04	372.9000	376.36000	372.690000	375.7300	+0.320%	273,268	+1.474%
2026-06-03	377.4200	377.85000	374.020000	374.5300	-0.871%	416,421	+1.800%
2026-06-02	377.4300	378.76500	376.470000	377.8200	-0.074%	255,595	+0.913%
2026-06-01	377.1100	379.02000	376.710000	378.1000	+0.204%	450,223	+0.838%
2026-05-29	377.0100	378.25000	376.230000	377.3300	+0.231%	375,180	+1.044%
2026-05-28	373.4400	376.57500	373.330000	376.4600	+0.682%	251,104	+1.278%
2026-05-27	373.6600	373.97500	372.310000	373.9100	+0.206%	238,970	+1.968%
2026-05-26	372.9900	374.09000	371.920000	373.1400	+0.525%	228,151	+2.179%
2026-05-22	372.0400	373.18980	370.820000	371.1900	+0.216%	251,813	+2.716%
2026-05-21	368.7200	371.67000	367.490000	370.3900	+0.086%	503,193	+2.937%
2026-05-20	367.3300	370.30000	366.480000	370.0700	+0.991%	345,103	+3.026%
2026-05-19	366.8600	368.34500	365.180000	366.4400	-0.645%	329,415	+4.047%
2026-05-18	369.8300	370.31000	366.070000	368.8200	-0.146%	456,362	+3.376%
2026-05-15	370.9000	371.89000	368.490000	369.3600	-1.217%	351,608	+3.224%
2026-05-14	371.5600	374.63990	371.390000	373.9100	+0.836%	187,066	+1.968%
2026-05-13	367.7400	371.61000	366.565000	370.8100	+0.868%	220,930	+2.821%
2026-05-12	367.0500	367.88000	364.160000	367.6200	-0.111%	476,358	+3.713%
2026-05-11	366.4200	369.11000	366.330000	368.0300	+0.177%	223,217	+3.598%
2026-05-08	365.2400	367.67000	365.190000	367.3800	+0.976%	290,859	+3.781%
2026-05-07	365.0800	366.29000	363.000000	363.8300	-0.148%	657,329	+4.793%
2026-05-06	360.5900	364.73000	360.315000	364.3700	+1.748%	292,523	+4.638%
2026-05-05	357.0200	358.72000	357.010000	358.1100	+0.814%	315,663	+6.467%
2026-05-04	356.3000	356.94500	353.480000	355.2200	-0.415%	357,850	+7.333%
2026-05-01	356.5100	358.84000	356.190000	356.7000	+0.536%	366,134	+6.888%
2026-04-30	354.1000	355.49000	350.665000	354.8000	+0.773%	382,857	+7.461%
2026-04-29	351.3800	352.42000	350.420000	352.0800	+0.028%	590,486	+8.291%
2026-04-28	351.3000	352.34000	350.560000	351.9800	-0.345%	391,853	+8.321%
2026-04-27	351.4300	353.44000	351.335000	353.2000	+0.278%	461,036	+7.947%
2026-04-24	350.2100	352.43000	349.270000	352.2200	+1.009%	399,301	+8.248%
2026-04-23	349.5100	350.80990	345.680000	348.7000	-0.559%	614,642	+9.340%
2026-04-22	348.3800	350.74000	347.950000	350.6600	+1.379%	435,697	+8.729%
2026-04-21	349.0000	349.24000	345.180000	345.8900	-0.712%	781,016	+10.229%
2026-04-20	349.1400	349.35000	346.804700	348.3700	-0.386%	477,638	+9.444%
2026-04-17	347.9700	350.73000	347.750000	349.7200	+1.198%	511,884	+9.022%
2026-04-16	345.5500	346.25000	343.760000	345.5800	+0.133%	418,737	+10.328%
2026-04-15	342.0600	345.30000	341.435000	345.1200	+1.158%	318,420	+10.475%
2026-04-14	337.1400	341.17000	337.140000	341.1700	+1.551%	470,099	+11.754%
2026-04-13	332.2500	336.22800	331.560000	335.9600	+0.822%	403,019	+13.487%
2026-04-10	333.4700	334.55500	332.630000	333.2200	+0.120%	311,430	+14.420%
2026-04-09	329.9400	333.17000	329.150000	332.8200	+0.809%	612,921	+14.557%
2026-04-08	331.1000	331.65000	328.030000	330.1500	+2.467%	805,738	+15.484%
2026-04-07	321.2600	322.37000	317.515000	322.2000	+0.093%	888,089	+18.333%
2026-04-06	320.4800	322.48000	320.190000	321.9000	+0.465%	755,405	+18.444%
2026-04-02	316.2900	321.17000	315.135000	320.4100	+0.012%	1,181,712	+18.994%
2026-04-01	319.9000	322.07500	319.310000	320.3700	+0.723%	1,516,471	+19.009%
2026-03-31	311.5700	318.63000	311.570000	318.0700	+3.199%	2,144,337	+19.870%
2026-03-30	311.7700	312.00000	306.840000	308.2100	-0.301%	796,395	+23.705%
2026-03-27	313.7600	313.76000	308.610000	309.1400	-1.848%	1,269,473	+23.332%
2026-03-26	319.0700	320.00000	314.840000	314.9600	-1.958%	1,405,235	+21.053%
2026-03-25	322.0100	323.24000	320.290000	321.2500	+0.601%	1,712,661	+18.683%
2026-03-24	319.2400	321.30000	318.500000	319.3300	-0.570%	3,534,820	+19.397%
2026-03-23	322.2700	324.38000	320.320000	321.1600	+1.130%	4,258,821	+18.717%
2026-03-20	321.4500	321.45000	316.055000	317.5700	-1.425%	2,426,497	+20.059%
2026-03-19	321.4300	323.53000	320.255000	322.1600	-0.374%	2,464,690	+18.348%
2026-03-18	327.1500	327.60000	323.165000	323.3700	-1.487%	2,180,503	+17.905%
2026-03-17	329.3700	330.35000	327.880000	328.2500	-0.185%	1,506,819	+16.152%
2026-03-16	328.3000	330.60000	327.690000	328.8600	+0.989%	3,742,635	+15.937%
2026-03-13	329.7400	331.17500	325.250000	325.6400	-0.883%	3,707,834	+17.083%
2026-03-12	331.0200	331.08500	328.370000	328.5400	-1.478%	30,134,651	+16.050%
2026-03-11	334.1000	335.53000	331.750000	333.4700	-0.039%	778,018	+14.334%
2026-03-10	333.5300	336.09000	332.110000	333.6000	-0.048%	1,105,320	+14.290%
2026-03-09	328.0900	334.57000	326.430000	333.7600	+0.877%	1,062,547	+14.235%
2026-03-06	330.9000	332.63000	329.480000	330.8600	-1.091%	844,483	+15.236%
2026-03-05	334.5100	336.01000	331.605000	334.5100	-0.399%	907,006	+13.979%
2026-03-04	333.6300	336.78000	333.050000	335.8500	+0.756%	552,179	+13.524%
2026-03-03	330.0400	334.24000	328.190000	333.3300	-0.481%	1,077,614	+14.382%
2026-03-02	330.7800	336.16000	330.640000	334.9400	+0.018%	835,141	+13.832%
2026-02-27	333.5600	335.08000	332.740000	334.8800	-0.603%	746,619	+13.853%
2026-02-26	339.8900	339.89000	334.770000	336.9100	-0.920%	506,362	+13.167%
2026-02-25	337.9800	340.31000	337.980000	340.0400	+0.938%	503,750	+12.125%
2026-02-24	334.1200	337.20000	332.915000	336.8800	+0.739%	469,083	+13.177%
2026-02-23	337.3000	338.24500	333.500000	334.4100	-1.012%	699,153	+14.013%
2026-02-20	334.0400	338.09000	333.560000	337.8300	+0.815%	685,369	+12.859%
2026-02-19	335.0500	336.31000	334.060000	335.1000	-0.289%	695,629	+13.778%
2026-02-18	335.1700	337.49000	334.570000	336.0700	+0.502%	632,830	+13.450%
2026-02-17	332.6900	335.63000	330.760000	334.3900	+0.252%	968,585	+14.020%
2026-02-13	335.0100	336.11000	332.630000	333.5500	-0.448%	941,101	+14.307%
2026-02-12	341.5600	341.71000	334.580000	335.0500	-1.696%	657,570	+13.795%
2026-02-11	343.8000	344.09500	340.060000	340.8300	-0.313%	778,920	+11.865%
2026-02-10	343.9900	344.55000	341.600000	341.9000	-0.414%	480,711	+11.515%
2026-02-09	340.7500	344.24000	340.130000	343.3200	+0.501%	516,495	+11.054%
2026-02-06	336.4100	342.26000	336.320000	341.6100	+1.833%	605,718	+11.610%
2026-02-05	337.0700	338.56000	334.250000	335.4600	-1.416%	1,946,990	+13.656%
2026-02-04	342.5700	343.14000	338.010000	340.2800	-0.477%	1,362,732	+12.046%
2026-02-03	345.7000	346.13000	339.460000	341.9100	-0.996%	543,746	+11.512%
2026-02-02	342.1600	346.19000	342.140000	345.3500	+0.521%	539,834	+10.401%
2026-01-30	342.5900	344.40000	341.170000	343.5600	0.000%	492,507	+10.976%
2026-01-29	344.5800	344.94000	338.490000	343.5600	-0.328%	418,574	+10.976%
2026-01-28	346.1000	346.17000	343.940000	344.6900	-0.075%	382,251	+10.612%
2026-01-27	344.3300	345.66920	343.990100	344.9500	+0.375%	269,967	+10.529%
2026-01-26	342.3700	344.50000	342.180000	343.6600	+0.665%	282,394	+10.944%
2026-01-23	340.7700	342.72000	340.240000	341.3900	+0.126%	422,452	+11.682%
2026-01-22	340.6400	342.01000	339.820000	340.9600	+0.709%	514,249	+11.823%
2026-01-21	335.8400	340.53000	334.940000	338.5600	+1.033%	817,176	+12.615%
2026-01-20	337.6950	339.00000	334.700000	335.1000	-2.332%	546,895	+13.778%
2026-01-16	344.4900	344.76500	342.470000	343.1000	-0.143%	743,984	+11.125%
2026-01-15	345.2000	345.36990	343.010000	343.5900	+0.052%	767,367	+10.967%
2026-01-14	344.0800	344.27000	341.020000	343.4100	-0.654%	808,625	+11.025%
2026-01-13	346.8200	347.12000	344.430000	345.6700	-0.257%	1,019,073	+10.299%
2026-01-12	344.3700	347.40000	344.320000	346.5600	+0.142%	474,985	+10.016%
2026-01-09	344.5500	346.86000	343.620000	346.0700	+0.459%	592,957	+10.171%
2026-01-08	344.7100	344.90260	343.380000	344.4900	-0.101%	502,432	+10.677%
2026-01-07	345.2400	347.01510	344.620000	344.8400	-0.061%	528,543	+10.564%
2026-01-06	344.2600	345.31000	343.660000	345.0500	+0.276%	435,425	+10.497%
2026-01-05	344.4100	345.00000	343.590000	344.1000	+0.517%	481,339	+10.802%
2026-01-02	344.6300	345.85000	340.825000	342.3300	-0.187%	601,427	+11.375%
2025-12-31	345.3300	345.48500	342.760000	342.9700	-0.614%	346,666	+11.167%
2025-12-30	345.0500	345.83000	344.735000	345.0900	-0.087%	452,840	+10.484%
2025-12-29	345.1900	345.85000	344.480000	345.3900	-0.395%	443,650	+10.388%
2025-12-26	346.9600	347.77250	346.470000	346.7600	-0.032%	371,084	+9.952%
2025-12-24	345.6100	347.05000	345.520000	346.8700	+0.394%	204,419	+9.917%
2025-12-23	343.0000	345.82000	343.000000	345.5100	+0.612%	547,372	+10.350%
2025-12-22	343.2900	343.66210	342.380000	343.4100	+0.559%	436,973	+11.025%
2025-12-19	339.7900	341.67000	339.410100	341.5000	+0.958%	353,610	+11.646%
2025-12-18	338.3600	340.33000	337.300000	338.2600	+0.802%	378,423	+12.715%
2025-12-17	340.2700	340.27000	335.365000	335.5700	-1.219%	354,982	+13.619%
2025-12-16	339.2400	340.55820	337.480000	339.7100	-0.390%	398,004	+12.234%
2025-12-15	343.5800	343.58000	340.150000	341.0400	-0.237%	336,613	+11.796%
2025-12-12	344.4700	345.10110	340.330000	341.8500	-1.039%	515,841	+11.531%
2025-12-11	343.8400	345.54500	341.770000	345.4400	+0.020%	593,890	+10.372%
2025-12-10	343.3700	346.04500	342.620000	345.3700	+0.422%	656,036	+10.395%
2025-12-09	344.0600	345.00000	343.680000	343.9200	-0.113%	329,071	+10.860%
2025-12-08	345.6100	345.85500	343.090000	344.3100	-0.249%	406,408	+10.735%
2025-12-05	345.1900	346.55000	344.500000	345.1700	+0.186%	365,422	+10.459%
2025-12-04	345.7100	345.71000	342.790000	344.5300	+0.052%	278,666	+10.664%
2025-12-03	342.6200	344.97000	342.160000	344.3500	+0.230%	312,051	+10.722%
2025-12-02	343.5200	345.13000	342.370000	343.5600	+0.283%	437,775	+10.976%
2025-12-01	341.8700	343.69550	341.590000	342.5900	-0.448%	417,866	+11.290%
2025-11-28	342.8100	344.13000	342.620000	344.1300	+0.511%	160,019	+10.792%
2025-11-26	341.7600	343.32000	340.755000	342.3800	+0.662%	321,007	+11.359%
2025-11-25	337.2800	340.69000	334.640000	340.1300	+0.723%	391,956	+12.095%
2025-11-24	333.9100	338.18000	333.630000	337.6900	+1.806%	439,387	+12.905%
2025-11-21	330.5200	334.82000	327.685000	331.7000	+0.735%	454,391	+14.944%
2025-11-20	340.3000	341.50500	328.851000	329.2800	-1.457%	507,135	+15.789%
2025-11-19	332.8000	336.93690	332.100000	334.1500	+0.448%	423,051	+14.101%
2025-11-18	334.0900	335.19500	330.230000	332.6600	-0.973%	1,000,825	+14.613%
2025-11-17	337.4500	339.84260	334.190000	335.9300	-0.824%	535,491	+13.497%
2025-11-14	335.0400	340.54380	333.680000	338.7200	+0.021%	945,292	+12.562%
2025-11-13	343.1600	343.23000	337.960000	338.6500	-1.818%	469,538	+12.585%
2025-11-12	345.9300	345.93000	343.080000	344.9200	+0.029%	397,977	+10.539%
2025-11-11	342.7300	345.05000	342.170000	344.8200	+0.300%	482,663	+10.571%
2025-11-10	341.2200	344.15000	340.520700	343.7900	+1.894%	466,877	+10.902%
2025-11-07	336.8100	337.59000	332.632000	337.4000	-0.325%	871,643	+13.002%
2025-11-06	341.8100	342.11000	337.330000	338.5000	-1.148%	370,590	+12.635%
2025-11-05	341.4300	344.27500	340.580000	342.4300	+0.243%	418,319	+11.342%
2025-11-04	342.1400	344.23500	341.180000	341.6000	-1.320%	1,355,460	+11.613%
2025-11-03	347.4400	347.60000	345.090000	346.1700	+0.246%	896,530	+10.140%
2025-10-31	347.4200	347.44000	343.850000	345.3200	+0.322%	250,059	+10.411%
2025-10-30	346.3200	346.66000	343.720000	344.2100	-1.191%	1,118,727	+10.767%
2025-10-29	348.5700	349.08000	345.530000	348.3600	+0.450%	975,131	+9.447%
2025-10-28	346.2700	347.90500	345.175000	346.8000	+0.624%	547,960	+9.939%
2025-10-27	342.7400	344.67000	342.420000	344.6500	+1.532%	198,294	+10.625%
2025-10-24	338.5700	340.18900	338.560000	339.4500	+0.940%	248,877	+12.320%
2025-10-23	334.7300	336.81990	334.330000	336.2900	+0.499%	236,452	+13.375%
2025-10-22	336.6100	336.63000	332.040000	334.6200	-0.452%	548,401	+13.941%
2025-10-21	336.9900	337.18000	335.925000	336.1400	-0.131%	224,865	+13.426%
2025-10-20	334.3200	337.04000	334.320000	336.5800	+1.039%	215,411	+13.278%
2025-10-17	330.2000	333.68000	329.440000	333.1200	+0.701%	401,367	+14.454%
2025-10-16	333.7000	335.03000	328.955000	330.8000	-0.637%	692,271	+15.257%
2025-10-15	333.6200	335.11000	329.670000	332.9200	+0.574%	412,666	+14.523%
2025-10-14	329.4800	332.82900	326.600000	331.0200	-0.400%	360,802	+15.180%
2025-10-13	331.1500	332.92000	330.320000	332.3500	+1.745%	236,056	+14.719%
2025-10-10	336.6300	337.67000	326.630000	326.6500	-2.849%	867,431	+16.721%
2025-10-09	337.0200	337.02000	334.960000	336.2300	-0.119%	594,013	+13.396%
2025-10-08	335.1100	336.70000	334.910000	336.6300	+0.628%	634,515	+13.261%
2025-10-07	335.9700	336.32000	333.810000	334.5300	-0.289%	316,473	+13.972%
2025-10-06	335.0200	335.87000	334.040000	335.5000	+0.455%	462,793	+13.642%
2025-10-03	334.7000	335.67000	333.170000	333.9800	-0.090%	535,763	+14.160%
2025-10-02	335.3900	335.40000	333.320000	334.2800	+0.006%	552,482	+14.057%
2025-10-01	331.3100	334.75000	331.180000	334.2600	+0.427%	518,682	+14.064%
2025-09-30	331.3300	333.04000	330.350000	332.8400	+0.422%	1,216,709	+14.551%
2025-09-29	331.8500	332.78000	330.570000	331.4400	+0.142%	586,990	+15.034%
2025-09-26	330.3600	331.39000	328.820000	330.9700	+0.437%	393,030	+15.198%
2025-09-25	329.2800	330.38000	327.698800	329.5300	-0.381%	391,838	+15.701%
2025-09-24	332.7000	332.70000	329.646200	330.7900	-0.253%	530,113	+15.260%
2025-09-23	334.2000	334.20000	330.970000	331.6300	-0.763%	419,855	+14.968%
2025-09-22	331.7700	334.44000	331.750000	334.1800	+0.572%	552,383	+14.091%
2025-09-19	331.4000	332.72000	330.580000	332.2800	+0.642%	396,149	+14.744%
2025-09-18	330.4500	331.37990	329.150000	330.1600	+0.389%	925,928	+15.480%
2025-09-17	329.3000	329.73760	326.310000	328.8800	-0.212%	1,833,180	+15.930%
2025-09-16	330.1100	330.26000	329.290000	329.5800	-0.269%	10,725,312	+15.684%
2025-09-15	329.2800	330.47000	329.170000	330.4700	+0.778%	260,667	+15.372%
2025-09-12	327.4400	328.56000	326.925000	327.9200	+0.241%	162,377	+16.269%
2025-09-11	326.5800	327.44000	325.500000	327.1300	+0.501%	336,420	+16.550%
2025-09-10	326.4200	326.46590	324.527900	325.5000	+0.537%	249,561	+17.134%
2025-09-09	322.8700	324.05000	322.130100	323.7600	+0.450%	291,902	+17.763%
2025-09-08	322.5800	323.44990	321.970000	322.3100	+0.202%	271,363	+18.293%
2025-09-05	324.3900	324.46750	319.920000	321.6600	-0.319%	265,503	+18.532%
2025-09-04	320.2900	322.89000	320.085000	322.6900	+0.740%	247,170	+18.154%
2025-09-03	319.6800	320.46680	318.370000	320.3200	+0.799%	172,704	+19.028%
2025-09-02	315.8800	317.78000	314.590000	317.7800	-0.597%	338,850	+19.979%
2025-08-29	321.4200	321.42000	319.030100	319.6900	-0.850%	171,879	+19.262%
2025-08-28	321.2300	322.62000	320.040000	322.4300	+0.364%	142,602	+18.249%
2025-08-27	320.0700	321.30000	319.680000	321.2600	+0.334%	238,417	+18.680%
2025-08-26	318.7700	320.39500	318.025000	320.1900	+0.386%	152,201	+19.076%
2025-08-25	319.2400	320.22000	318.780000	318.9600	-0.122%	362,976	+19.535%
2025-08-22	315.5600	320.12000	315.530000	319.3500	+1.455%	281,354	+19.389%
2025-08-21	315.2300	316.15000	314.020000	314.7700	-0.399%	161,654	+21.127%
2025-08-20	317.1400	317.14000	313.195000	316.0300	-0.472%	240,107	+20.644%
2025-08-19	320.2400	320.24000	316.753000	317.5300	-0.856%	155,975	+20.074%
2025-08-18	320.1700	320.65730	319.680000	320.2700	-0.131%	181,109	+19.046%
2025-08-15	321.8900	321.89000	319.985000	320.6900	-0.016%	235,803	+18.891%
2025-08-14	319.3500	321.17000	319.310000	320.7400	+0.069%	344,133	+18.872%
2025-08-13	320.8000	321.45990	319.340000	320.5200	+0.297%	201,011	+18.954%
2025-08-12	317.7200	319.77000	316.630000	319.5700	+0.957%	198,307	+19.307%
2025-08-11	316.9400	318.02000	315.770000	316.5400	-0.262%	183,297	+20.449%
2025-08-08	314.5300	317.37000	314.530000	317.3700	+1.073%	181,955	+20.134%
2025-08-07	315.5600	316.12000	312.030000	314.0000	-0.060%	298,155	+21.424%
2025-08-06	311.1400	314.26000	311.000000	314.1900	+0.987%	201,000	+21.350%
2025-08-05	312.3300	313.04000	310.422700	311.1200	-0.144%	352,113	+22.548%
2025-08-04	309.1600	311.98000	309.160000	311.5700	+1.429%	318,286	+22.371%
2025-08-01	309.9400	310.20000	306.180000	307.1800	-2.032%	361,581	+24.119%
2025-07-31	317.9300	318.00500	312.540000	313.5500	+0.073%	257,057	+21.598%
2025-07-30	314.1400	314.80000	312.000000	313.3200	-0.163%	220,664	+21.687%
2025-07-29	315.3000	315.64000	313.290000	313.8300	-0.371%	149,252	+21.489%
2025-07-28	314.4700	315.00000	313.890000	315.0000	+0.315%	143,372	+21.038%
2025-07-25	313.2700	314.53720	313.130000	314.0100	+0.316%	138,164	+21.420%
2025-07-24	313.2500	313.91000	312.580000	313.0200	+0.099%	153,920	+21.804%
2025-07-23	311.2000	312.71000	310.170000	312.7100	+0.894%	341,782	+21.924%
2025-07-22	310.9500	310.95000	308.720000	309.9400	-0.261%	168,767	+23.014%
2025-07-21	310.2100	311.98750	310.210000	310.7500	+0.384%	171,003	+22.693%
2025-07-18	310.8800	311.13000	309.090000	309.5600	-0.135%	205,201	+23.165%
2025-07-17	308.5300	310.29460	308.280000	309.9800	+0.538%	300,792	+22.998%
2025-07-16	308.1100	308.63000	305.919900	308.3200	+0.293%	416,496	+23.660%
2025-07-15	309.5200	309.57480	307.380000	307.4200	+0.081%	131,243	+24.023%
2025-07-14	307.0100	307.85900	306.110000	307.1700	+0.020%	117,915	+24.123%
2025-07-11	306.6200	307.67000	305.890000	307.1100	-0.234%	187,087	+24.148%
2025-07-10	307.2800	308.20000	306.375800	307.8300	+0.280%	116,316	+23.857%
2025-07-09	306.0600	307.54500	305.590000	306.9700	+0.626%	186,401	+24.204%
2025-07-08	305.8000	305.80000	304.540000	305.0600	-0.066%	168,185	+24.982%
2025-07-07	306.5700	306.99710	304.120000	305.2600	-0.845%	247,232	+24.900%
2025-07-03	306.4200	308.20000	306.420000	307.8600	+0.815%	156,994	+23.845%
2025-07-02	303.2400	305.37000	303.180000	305.3700	+0.643%	290,966	+24.855%
2025-07-01	303.3400	304.00000	302.330000	303.4200	-0.306%	232,696	+25.658%
2025-06-30	304.3400	304.91000	302.810100	304.3500	+0.409%	355,068	+25.274%
2025-06-27	301.9700	303.31990	300.640000	303.1100	+0.597%	192,140	+25.786%
2025-06-26	299.5200	301.44000	299.375000	301.3100	+0.877%	194,935	+26.537%
2025-06-25	298.6600	299.30990	297.930000	298.6900	+0.400%	189,767	+27.647%
2025-06-24	296.6300	298.15000	296.260000	297.5000	+1.132%	231,178	+28.158%
2025-06-23	291.6500	294.53000	290.390000	294.1700	+0.854%	414,824	+29.609%
2025-06-20	293.6200	294.37000	290.850000	291.6800	-0.389%	261,176	+30.715%
2025-06-18	293.2300	294.71000	292.150000	292.8200	+0.140%	334,161	+30.206%
2025-06-17	294.0200	294.78000	292.370000	292.4100	-1.032%	244,445	+30.389%
2025-06-16	293.8500	296.02000	293.850000	295.4600	+0.933%	301,252	+29.043%
2025-06-13	293.7500	295.30000	292.370000	292.7300	-1.288%	484,515	+30.246%
2025-06-12	294.6400	296.55000	294.280000	296.5500	+0.532%	308,590	+28.569%
2025-06-11	296.5600	297.14000	294.125000	294.9800	-0.267%	225,018	+29.253%
2025-06-10	294.1900	296.22000	293.790000	295.7700	+0.493%	211,974	+28.908%
2025-06-09	293.3500	294.61840	293.160000	294.3200	+0.331%	184,425	+29.543%
2025-06-06	292.8600	294.13000	292.240000	293.3500	+1.225%	270,085	+29.971%
2025-06-05	293.0000	293.63500	289.100000	289.8000	-0.893%	585,448	+31.563%
2025-06-04	292.3600	293.00000	291.669600	292.4100	+0.168%	372,994	+30.389%
2025-06-03	290.1200	292.33000	289.850000	291.9200	+0.672%	345,674	+30.608%
2025-06-02	287.5300	290.13000	286.920000	289.9700	+0.555%	300,356	+31.486%
2025-05-30	288.2100	289.15000	285.160000	288.3700	-0.201%	396,252	+32.216%
2025-05-29	290.3600	290.66000	286.910000	288.9500	+0.546%	369,537	+31.950%
2025-05-28	288.7400	289.64500	286.850000	287.3800	-0.412%	351,370	+32.671%
2025-05-27	285.4900	288.57000	285.285000	288.5700	+2.116%	328,940	+32.124%
2025-05-23	280.7600	283.68500	280.670000	282.5900	-0.745%	580,716	+34.920%
2025-05-22	284.2200	286.40000	283.890000	284.7100	+0.172%	356,101	+33.915%
2025-05-21	286.4400	289.13500	283.607600	284.2200	-1.436%	774,754	+34.146%
2025-05-20	288.5700	289.00780	286.680100	288.3600	-0.535%	4,104,153	+32.220%
2025-05-19	286.1500	289.91000	286.050000	289.9100	+0.176%	282,036	+31.513%
2025-05-16	288.5700	289.41000	286.830000	289.4000	+0.559%	163,193	+31.745%
2025-05-15	285.7000	288.39000	285.250000	287.7900	+0.307%	196,973	+32.482%
2025-05-14	286.6900	287.40990	285.855000	286.9100	+0.329%	526,610	+32.888%
2025-05-13	283.8500	286.65000	283.170000	285.9700	+0.914%	378,834	+33.325%
2025-05-12	282.3500	283.38000	280.340000	283.3800	+3.677%	331,627	+34.544%
2025-05-09	274.8100	275.33000	272.840000	273.3300	-0.252%	171,754	+39.491%
2025-05-08	274.1900	276.35000	272.075000	274.0200	+0.869%	480,996	+39.139%
2025-05-07	271.7700	273.33000	269.210000	271.6600	+0.410%	348,246	+40.348%
2025-05-06	270.7400	273.01000	270.074200	270.5500	-1.097%	214,586	+40.924%
2025-05-05	273.2600	274.85000	272.645000	273.5500	-0.751%	239,316	+39.379%
2025-05-02	274.6800	276.30990	273.150000	275.6200	+1.491%	306,952	+38.332%
2025-05-01	272.9100	274.45710	271.410000	271.5700	+1.034%	351,344	+40.395%
2025-04-30	265.6100	269.83000	262.580000	268.7900	-0.204%	276,588	+41.847%
2025-04-29	266.6400	269.60990	266.400000	269.3400	+0.526%	211,726	+41.557%
2025-04-28	268.3700	269.00000	264.560000	267.9300	+0.004%	207,604	+42.302%
2025-04-25	265.4000	267.92000	263.980000	267.9200	+1.117%	240,773	+42.307%
2025-04-24	259.9100	265.13000	259.200000	264.9600	+2.242%	197,491	+43.897%
2025-04-23	261.2500	263.78000	258.340000	259.1500	+1.775%	561,707	+47.123%
2025-04-22	250.9200	255.58910	250.670000	254.6300	+2.454%	416,770	+49.735%
2025-04-21	251.2300	251.46000	245.470000	248.5300	-2.169%	472,091	+53.410%
2025-04-17	255.4400	256.46000	253.085000	254.0400	-0.189%	420,313	+50.083%
2025-04-16	257.5300	258.93000	251.380400	254.5200	-2.498%	408,259	+49.800%
2025-04-15	262.3100	263.75000	260.710100	261.0400	-0.347%	297,829	+46.058%
2025-04-14	265.0500	265.30000	259.870000	261.9500	+0.680%	414,775	+45.551%
2025-04-11	254.2900	260.92000	253.180000	260.1800	+2.051%	551,232	+46.541%
2025-04-10	258.9900	259.34000	247.460000	254.9500	-3.705%	772,169	+49.547%
2025-04-09	239.5800	266.00000	239.200000	264.7600	+10.142%	1,202,052	+44.006%
2025-04-08	253.3300	254.94000	236.830000	240.3800	-1.512%	735,916	+58.611%
2025-04-07	235.0400	252.94000	232.570000	244.0700	-0.045%	1,432,364	+56.213%
2025-04-04	252.4100	253.74000	244.130000	244.1800	-5.922%	999,716	+56.143%
2025-04-03	262.4700	264.37000	259.410000	259.5500	-4.909%	616,779	+46.897%
2025-04-02	268.6700	274.63000	268.420000	272.9500	+0.564%	415,972	+39.685%
2025-04-01	269.4000	272.64000	268.380000	271.4200	+0.218%	284,158	+40.472%
2025-03-31	265.6100	271.13000	264.360000	270.8300	+0.594%	769,584	+40.778%
2025-03-28	274.2400	274.90000	268.900000	269.2300	-2.244%	258,380	+41.615%
2025-03-27	275.2400	277.40000	274.440000	275.4100	-0.199%	250,568	+38.437%
2025-03-26	279.7100	280.14000	275.479200	275.9600	-1.562%	226,271	+38.161%
2025-03-25	279.8200	280.57480	279.270000	280.3400	+0.380%	161,948	+36.003%
2025-03-24	277.6200	279.67300	277.350000	279.2800	+1.875%	277,762	+36.519%
2025-03-21	271.3300	274.64000	271.140000	274.1400	+0.208%	234,855	+39.079%
2025-03-20	272.0600	276.04520	271.720000	273.5700	-0.179%	229,885	+39.368%
2025-03-19	272.2100	275.91000	271.458900	274.0600	+1.125%	380,811	+39.119%
2025-03-18	272.9400	273.07990	270.002800	271.0100	-1.419%	321,249	+40.685%
2025-03-17	273.5000	276.19000	272.700100	274.9100	+0.413%	569,548	+38.689%
2025-03-14	270.4900	274.13000	270.210000	273.7800	+2.023%	339,464	+39.261%
2025-03-13	272.0600	272.06000	267.449929	268.3500	-1.342%	265,219	+42.079%
2025-03-12	273.3200	274.01500	269.521000	272.0000	+0.744%	497,462	+40.173%
2025-03-11	270.9800	273.46990	267.870000	269.9900	-0.826%	514,803	+41.216%
2025-03-10	276.0500	276.75000	269.530000	272.2400	-2.948%	604,585	+40.049%
2025-03-07	278.1500	281.34780	275.720000	280.5100	+0.484%	639,834	+35.920%
2025-03-06	280.5400	282.92990	277.805000	279.1600	-1.860%	649,805	+36.578%
2025-03-05	281.4100	285.27389	279.230000	284.4500	+1.239%	634,543	+34.038%
2025-03-04	281.8500	285.28960	278.522900	280.9700	-1.182%	756,292	+35.698%
2025-03-03	290.9600	291.34000	282.230000	284.3300	-2.050%	733,774	+34.094%
2025-02-28	285.0900	290.42000	283.840000	290.2800	+1.820%	1,200,517	+31.346%
2025-02-27	291.9700	292.50450	285.000000	285.0900	-1.933%	7,255,511	+33.737%
2025-02-26	291.3400	292.94190	289.030000	290.7100	+0.048%	153,013	+31.151%
2025-02-25	292.2500	292.71000	288.260000	290.5700	-0.701%	397,761	+31.215%
2025-02-24	295.2000	295.89000	292.260000	292.6200	-0.524%	149,276	+30.295%
2025-02-21	298.9800	298.99000	293.890000	294.1600	-1.596%	141,587	+29.613%
2025-02-20	299.8400	299.84000	297.500000	298.9300	-0.473%	120,737	+27.545%
2025-02-19	298.8400	300.35000	298.330100	300.3500	+0.327%	166,084	+26.942%
2025-02-18	299.5900	299.88000	297.670100	299.3700	+0.120%	179,999	+27.357%
2025-02-14	298.9600	299.58500	298.670000	299.0100	+0.020%	160,993	+27.511%

document.getElementById("MhLFkW").onerror = function(){this.style.display='none';}; .dark-mode .vkGN58{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vkGN58{ color: #333333; background-color: white; border: 2px solid #333333; }OEFiShares S&P 100 ETFstock NYSE ETF

OEF
iShares S&P 100 ETF
stock NYSE ETF