OEF
AMEXMarket ClosediShares S&P 100 ETF
$335.57
$4.14 (-1.22%)
As of 10:33 AM
Open
$340.27
High
$340.27
Low
$335.27
Prev Close
$339.71
52W High
$349.08
52W Low
$232.57
Volume
353.11K
Mkt Cap
$28.47B
iShares S&P 100 ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $340.27 | $340.27 | $335.37 | $335.57 | 355,175 |
| 12/16/2025 | $339.24 | $340.56 | $337.48 | $339.71 | 398,700 |
| 12/15/2025 | $343.58 | $343.58 | $340.15 | $341.04 | 337,114 |
| 12/12/2025 | $344.47 | $345.10 | $340.33 | $341.85 | 518,366 |
| 12/11/2025 | $343.84 | $345.55 | $341.77 | $345.44 | 595,900 |
| 12/10/2025 | $343.37 | $346.05 | $342.62 | $345.37 | 656,700 |
| 12/9/2025 | $344.06 | $345.00 | $343.68 | $343.92 | 329,227 |
| 12/8/2025 | $345.61 | $345.86 | $343.09 | $344.31 | 406,500 |
| 12/5/2025 | $345.19 | $346.55 | $344.50 | $345.17 | 366,025 |
| 12/4/2025 | $345.71 | $345.71 | $342.79 | $344.53 | 279,100 |
| 12/3/2025 | $342.62 | $344.97 | $342.16 | $344.35 | 312,400 |
| 12/2/2025 | $343.52 | $345.13 | $342.37 | $343.56 | 438,600 |
| 12/1/2025 | $341.87 | $343.70 | $341.59 | $342.59 | 418,143 |
| 11/28/2025 | $342.81 | $344.13 | $342.62 | $344.13 | 160,032 |
| 11/26/2025 | $341.76 | $343.32 | $340.76 | $342.38 | 321,447 |
| 11/25/2025 | $337.28 | $340.69 | $334.64 | $340.13 | 393,900 |
| 11/24/2025 | $333.91 | $338.18 | $333.63 | $337.69 | 440,354 |
| 11/21/2025 | $330.52 | $334.82 | $327.69 | $331.70 | 455,200 |
| 11/20/2025 | $340.30 | $341.51 | $328.85 | $329.28 | 507,415 |
| 11/19/2025 | $332.80 | $336.94 | $332.10 | $334.15 | 423,300 |
| 11/18/2025 | $334.09 | $335.20 | $330.23 | $332.66 | 1.00M |
| 11/17/2025 | $337.45 | $339.84 | $334.19 | $335.93 | 535,748 |
| 11/14/2025 | $335.04 | $340.54 | $333.68 | $338.72 | 947,032 |
| 11/13/2025 | $343.16 | $343.23 | $337.96 | $338.65 | 469,618 |
| 11/12/2025 | $345.93 | $345.93 | $343.08 | $344.92 | 398,394 |
| 11/11/2025 | $342.73 | $345.05 | $342.17 | $344.82 | 482,823 |
| 11/10/2025 | $341.22 | $344.15 | $340.52 | $343.79 | 466,900 |
| 11/7/2025 | $336.81 | $337.59 | $332.63 | $337.40 | 872,263 |
| 11/6/2025 | $341.81 | $342.11 | $337.33 | $338.50 | 370,600 |
| 11/5/2025 | $341.43 | $344.28 | $340.58 | $342.43 | 418,319 |
| 11/4/2025 | $342.14 | $344.24 | $341.18 | $341.60 | 1.36M |
| 11/3/2025 | $347.44 | $347.60 | $345.09 | $346.17 | 896,700 |
| 10/31/2025 | $347.42 | $347.44 | $343.85 | $345.32 | 250,100 |
| 10/30/2025 | $346.32 | $346.66 | $343.72 | $344.21 | 1.12M |
| 10/29/2025 | $348.57 | $349.08 | $345.53 | $348.36 | 975,131 |
| 10/28/2025 | $346.27 | $347.91 | $345.18 | $346.80 | 548,000 |
| 10/27/2025 | $342.74 | $344.67 | $342.42 | $344.65 | 198,300 |
| 10/24/2025 | $338.57 | $340.19 | $338.56 | $339.45 | 248,900 |
| 10/23/2025 | $334.73 | $336.82 | $334.33 | $336.29 | 236,700 |
| 10/22/2025 | $336.61 | $336.63 | $332.04 | $334.62 | 548,401 |
| 10/21/2025 | $336.99 | $337.18 | $335.93 | $336.14 | 224,900 |
| 10/20/2025 | $334.32 | $337.04 | $334.32 | $336.58 | 215,411 |
| 10/17/2025 | $330.20 | $333.68 | $329.44 | $333.12 | 401,400 |
| 10/16/2025 | $333.70 | $335.03 | $328.96 | $330.80 | 692,271 |
| 10/15/2025 | $333.62 | $335.11 | $329.67 | $332.92 | 412,700 |
| 10/14/2025 | $329.48 | $332.83 | $326.60 | $331.02 | 360,802 |
| 10/13/2025 | $331.15 | $332.92 | $330.32 | $332.35 | 236,056 |
| 10/10/2025 | $336.63 | $337.67 | $326.63 | $326.65 | 867,431 |
| 10/9/2025 | $337.02 | $337.02 | $334.96 | $336.23 | 594,013 |
| 10/8/2025 | $335.11 | $336.70 | $334.91 | $336.63 | 634,515 |
| 10/7/2025 | $335.97 | $336.32 | $333.81 | $334.53 | 316,500 |
| 10/6/2025 | $335.02 | $335.87 | $334.04 | $335.50 | 462,800 |
| 10/3/2025 | $334.70 | $335.67 | $333.17 | $333.98 | 535,800 |
| 10/2/2025 | $335.39 | $335.40 | $333.32 | $334.28 | 552,482 |
| 10/1/2025 | $331.31 | $334.75 | $331.18 | $334.26 | 518,682 |
| 9/30/2025 | $331.33 | $333.04 | $330.35 | $332.84 | 1.22M |
| 9/29/2025 | $331.85 | $332.78 | $330.57 | $331.44 | 586,990 |
| 9/26/2025 | $330.36 | $331.39 | $328.82 | $330.97 | 393,030 |
| 9/25/2025 | $329.28 | $330.38 | $327.70 | $329.53 | 391,838 |
| 9/24/2025 | $332.70 | $332.70 | $329.65 | $330.79 | 530,113 |
| 9/23/2025 | $334.20 | $334.20 | $330.97 | $331.63 | 419,855 |
| 9/22/2025 | $331.77 | $334.44 | $331.75 | $334.18 | 552,400 |
| 9/19/2025 | $331.40 | $332.72 | $330.58 | $332.28 | 396,149 |