NYSEArca - Nasdaq Real Time Price
USD
iShares S&P 100 ETF (OEF)
373.36
-7.61
(-2.00%)
At close: October 30 at 4:00:00 PM EDT
375.46
+2.10
(+0.56%)
After hours: October 30 at 5:42:55 PM EDT
Trade OEF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
376.18
376.18
370.48
373.36
373.36
259,600
Oct 29, 2026
381.27
381.66
379.62
380.97
380.97
255,300
Oct 28, 2026
383.71
384.58
382.76
384.24
384.24
143,500
Oct 27, 2026
381.11
383.42
380.40
382.62
382.62
134,100
Oct 26, 2026
378.36
381.31
378.36
380.05
380.05
188,300
Oct 23, 2026
377.30
379.13
376.84
377.29
377.29
147,400
Oct 22, 2026
381.15
381.85
378.05
379.54
379.54
145,500
Oct 21, 2026
383.72
385.40
382.08
384.93
384.93
189,400
Oct 20, 2026
381.97
385.09
381.05
382.97
382.97
184,500
Oct 19, 2026
382.19
384.49
382.06
382.48
382.48
154,800
Oct 16, 2026
385.77
385.77
378.87
380.18
380.18
150,000
Oct 15, 2026
382.38
385.70
381.66
385.01
385.01
142,000
Oct 14, 2026
387.27
388.54
383.32
384.61
384.61
184,100
Oct 13, 2026
388.38
389.41
388.25
388.66
388.66
133,600
Oct 12, 2026
389.00
389.58
388.26
388.85
388.85
171,000
Oct 9, 2026
387.83
389.28
387.25
389.07
389.07
147,900
Oct 8, 2026
388.36
389.00
385.15
387.00
387.00
201,500
Oct 7, 2026
388.13
389.73
387.22
389.44
389.44
131,300
Oct 6, 2026
389.36
390.69
388.77
389.32
389.32
308,900
Oct 5, 2026
385.13
388.30
384.67
387.23
387.23
145,300
Oct 2, 2026
385.53
386.66
383.83
384.83
384.83
269,100
Oct 1, 2026
383.12
383.28
379.43
381.55
381.55
339,200
Sep 30, 2026
383.11
385.45
381.57
382.08
382.08
186,700
Sep 29, 2026
383.87
383.87
381.22
381.86
381.86
194,700
Sep 28, 2026
384.72
385.18
382.16
383.18
383.18
232,300
Sep 25, 2026
384.56
386.46
383.31
386.16
386.16
205,500
Sep 24, 2026
381.43
384.40
381.18
383.90
383.90
223,100
Sep 23, 2026
386.96
386.96
382.81
383.62
383.62
178,000
Sep 22, 2026
387.32
388.13
386.37
386.93
386.93
280,100
Sep 21, 2026
382.68
387.80
382.61
387.14
387.14
324,700
Sep 18, 2026
380.48
380.58
378.23
380.03
380.03
242,800
Sep 17, 2026
379.75
380.13
378.09
379.65
379.65
165,000
Sep 16, 2026
377.69
378.44
372.78
374.83
374.83
198,900
Sep 15, 2026
0.763
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
377.56
377.93
375.62
376.32
376.32
128,400
Sep 14, 2026
378.01
380.07
377.12
378.78
378.02
237,300
Sep 11, 2026
380.52
381.67
380.20
380.35
379.58
202,800
Sep 10, 2026
376.72
378.05
376.08
377.20
376.44
164,300
Sep 9, 2026
379.49
379.49
377.72
378.94
378.18
190,800
Sep 8, 2026
381.75
382.02
379.68
380.53
379.76
214,200
Sep 4, 2026
384.22
384.65
381.61
382.19
381.42
191,900
Sep 3, 2026
381.33
385.05
381.33
384.32
383.55
152,400
Sep 2, 2026
378.38
381.01
378.00
380.05
379.28
216,500
Sep 1, 2026
377.04
379.49
376.41
377.79
377.03
154,200
Aug 31, 2026
380.09
380.47
378.69
379.98
379.21
186,800
Aug 28, 2026
381.40
384.20
380.38
380.91
380.14
234,600
Aug 27, 2026
379.03
381.47
378.04
380.89
380.12
280,000
Aug 26, 2026
377.47
378.12
376.39
377.34
376.58
148,000
Aug 25, 2026
377.98
378.76
376.70
378.15
377.39
253,200
Aug 24, 2026
377.70
377.99
376.04
376.87
376.11
154,800
Aug 21, 2026
377.89
379.18
376.84
377.86
377.10
141,700
Aug 20, 2026
378.76
379.25
376.20
376.69
375.93
228,100
Aug 19, 2026
379.47
381.30
378.57
380.15
379.38
249,100
Aug 18, 2026
378.54
379.24
377.83
378.75
377.99
198,100
Aug 17, 2026
382.65
382.88
380.37
380.69
379.92
153,100
Aug 14, 2026
384.07
384.31
382.16
382.53
381.76
192,400
Aug 13, 2026
382.55
384.81
382.00
383.80
383.03
170,800
Aug 12, 2026
382.66
382.66
380.84
381.33
380.56
207,500
Aug 11, 2026
384.17
384.17
380.05
380.82
380.05
236,700
Aug 10, 2026
382.92
384.11
382.23
383.00
382.23
158,800
Aug 7, 2026
382.14
383.69
381.56
383.05
382.28
251,600
Aug 6, 2026
381.55
382.64
380.35
381.18
380.41
146,900
Aug 5, 2026
384.10
384.82
380.73
380.75
379.98
211,700
Aug 4, 2026
375.99
382.85
375.99
381.72
380.95
207,100
Aug 3, 2026
370.11
375.43
370.11
374.83
374.07
176,800
Jul 31, 2026
366.77
369.72
363.70
369.03
368.29
201,400
Jul 30, 2026
361.80
366.05
361.26
365.57
364.83
459,700
Jul 29, 2026
363.57
365.46
358.17
358.27
357.55
305,100
Jul 28, 2026
363.08
365.41
362.04
364.22
363.49
234,400
Jul 27, 2026
366.41
366.78
361.78
363.22
362.49
304,600
Jul 24, 2026
363.05
365.70
362.39
363.23
362.50
594,900
Jul 23, 2026
363.94
365.25
361.29
363.09
362.36
391,700
Jul 22, 2026
368.97
370.52
368.41
368.76
368.02
140,700
Jul 21, 2026
368.56
370.00
367.61
369.68
368.94
172,300
Jul 20, 2026
368.69
369.99
366.40
366.90
366.16
218,400
Jul 17, 2026
365.93
369.16
365.23
366.89
366.15
337,400
Jul 16, 2026
373.16
373.53
369.69
371.19
370.44
173,300
Jul 15, 2026
371.87
373.90
371.62
373.90
373.15
162,000
Jul 14, 2026
369.76
371.12
368.57
370.64
369.89
195,700
Jul 13, 2026
370.75
371.80
368.80
369.40
368.66
376,300
Jul 10, 2026
370.55
372.50
368.76
372.31
371.56
397,500
Jul 9, 2026
367.53
370.29
366.34
370.21
369.46
172,200
Jul 8, 2026
366.53
368.06
364.71
367.80
367.06
237,800
Jul 7, 2026
369.10
369.56
367.16
368.25
367.51
155,400
Jul 6, 2026
368.15
370.44
367.47
369.49
368.75
153,500
Jul 2, 2026
366.56
368.87
363.98
366.08
365.34
187,700
Jul 1, 2026
365.33
367.61
364.18
365.87
365.13
206,400
Jun 30, 2026
363.00
366.53
362.97
365.87
365.13
282,200
Jun 29, 2026
360.76
363.12
358.58
362.51
361.78
481,500
Jun 26, 2026
355.72
360.45
354.81
357.57
356.85
308,400
Jun 25, 2026
361.31
361.64
355.87
357.55
356.83
362,600
Jun 24, 2026
360.96
363.21
358.24
359.28
358.56
267,200
Jun 23, 2026
360.26
363.58
359.56
360.44
359.71
288,200
Jun 22, 2026
368.28
369.28
365.09
365.60
364.86
337,500
Jun 18, 2026
368.10
368.93
365.96
368.66
367.92
234,400
Jun 17, 2026
369.11
369.32
363.11
364.14
363.41
518,700
Jun 16, 2026
370.46
370.81
368.38
368.69
367.95
221,500
Jun 15, 2026
0.731
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
369.20
372.07
368.94
371.05
370.30
282,500
Jun 12, 2026
364.73
366.01
361.47
364.40
362.94
480,200
Jun 11, 2026
358.96
364.37
356.33
363.54
362.08
720,900
Jun 10, 2026
361.60
363.81
357.56
357.76
356.32
366,400
Jun 9, 2026
368.15
369.37
356.55
363.62
362.16
481,500
Jun 8, 2026
367.92
369.23
365.59
366.57
365.10
263,200
Jun 5, 2026
373.20
373.68
364.05
364.88
363.41
391,900
Jun 4, 2026
372.90
376.36
372.69
375.73
374.22
273,300
Jun 3, 2026
377.42
377.85
374.02
374.53
373.03
416,400
Jun 2, 2026
377.43
378.77
376.47
377.82
376.30
256,500
Jun 1, 2026
377.11
379.02
376.71
378.10
376.58
450,000
May 29, 2026
377.01
378.25
376.23
377.33
375.81
375,200
May 28, 2026
373.44
376.58
373.33
376.46
374.95
252,100
May 27, 2026
373.66
373.98
372.31
373.91
372.41
239,400
May 26, 2026
372.99
374.09
371.92
373.14
371.64
228,100
May 22, 2026
372.04
373.19
370.82
371.19
369.70
251,800
May 21, 2026
368.72
371.67
367.49
370.39
368.90
505,100
May 20, 2026
367.33
370.30
366.48
370.07
368.58
345,100
May 19, 2026
366.86
368.35
365.18
366.44
364.97
330,700
May 18, 2026
369.83
370.31
366.07
368.82
367.34
456,400
May 15, 2026
370.90
371.89
368.49
369.36
367.88
351,500
May 14, 2026
371.56
374.64
371.39
373.91
372.41
187,100
May 13, 2026
367.74
371.61
366.57
370.81
369.32
220,900
May 12, 2026
367.05
367.88
364.16
367.62
366.14
477,200
May 11, 2026
366.42
369.11
366.33
368.03
366.55
223,200
May 8, 2026
365.24
367.67
365.19
367.38
365.90
290,800
May 7, 2026
365.08
366.29
363.00
363.83
362.37
657,300
May 6, 2026
360.59
364.73
360.32
364.37
362.91
292,800
May 5, 2026
357.02
358.72
357.01
358.11
356.67
315,600
May 4, 2026
356.30
356.95
353.48
355.22
353.79
359,100
May 1, 2026
356.51
358.84
356.19
356.70
355.27
366,100
Apr 30, 2026
354.10
355.49
350.67
354.80
353.37
383,000
Apr 29, 2026
351.38
352.42
350.42
352.08
350.67
592,000
Apr 28, 2026
351.30
352.34
350.56
351.98
350.57
392,100
Apr 27, 2026
351.43
353.44
351.34
353.20
351.78
462,200
Apr 24, 2026
350.21
352.43
349.27
352.22
350.81
399,300
Apr 23, 2026
349.51
350.81
345.68
348.70
347.30
614,600
Apr 22, 2026
348.38
350.74
347.95
350.66
349.25
435,700
Apr 21, 2026
349.00
349.24
345.18
345.89
344.50
788,500
Apr 20, 2026
349.14
349.35
346.80
348.37
346.97
482,500
Apr 17, 2026
347.97
350.73
347.75
349.72
348.32
511,800
Apr 16, 2026
345.55
346.25
343.76
345.58
344.19
418,700
Apr 15, 2026
342.06
345.30
341.44
345.12
343.73
318,100
Apr 14, 2026
337.14
341.17
337.14
341.17
339.80
470,100
Apr 13, 2026
332.25
336.23
331.56
335.96
334.61
405,600
Apr 10, 2026
333.47
334.56
332.63
333.22
331.88
312,700
Apr 9, 2026
329.94
333.17
329.15
332.82
331.48
615,700
Apr 8, 2026
331.10
331.65
328.03
330.15
328.82
805,400
Apr 7, 2026
321.26
322.37
317.52
322.20
320.91
888,100
Apr 6, 2026
320.48
322.48
320.19
321.90
320.61
755,300
Apr 2, 2026
316.29
321.17
315.14
320.41
319.12
1,181,700
Apr 1, 2026
319.90
322.08
319.31
320.37
319.08
1,516,500
Mar 31, 2026
311.57
318.63
311.57
318.07
316.79
2,144,300
Mar 30, 2026
311.77
312.00
306.84
308.21
306.97
796,300
Mar 27, 2026
313.76
313.76
308.61
309.14
307.90
1,269,400
Mar 26, 2026
319.07
320.00
314.84
314.96
313.69
1,405,200
Mar 25, 2026
322.01
323.24
320.29
321.25
319.96
1,712,700
Mar 24, 2026
319.24
321.30
318.50
319.33
318.05
3,534,800
Mar 23, 2026
322.27
324.38
320.32
321.16
319.87
4,258,700
Mar 20, 2026
321.45
321.45
316.06
317.57
316.29
2,431,900
Mar 19, 2026
321.43
323.53
320.26
322.16
320.87
2,464,700
Mar 18, 2026
327.15
327.60
323.17
323.37
322.07
2,180,500
Mar 17, 2026
0.924
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
329.37
330.35
327.88
328.25
326.93
1,507,600
Mar 16, 2026
328.30
330.60
327.69
328.86
326.62
3,742,600
Mar 13, 2026
329.74
331.18
325.25
325.64
323.42
3,707,800
Mar 12, 2026
331.02
331.09
328.37
328.54
326.30
30,134,500
Mar 11, 2026
334.10
335.53
331.75
333.47
331.20
778,000
Mar 10, 2026
333.53
336.09
332.11
333.60
331.33
1,105,300
Mar 9, 2026
328.09
334.57
326.43
333.76
331.49
1,062,500
Mar 6, 2026
330.90
332.63
329.48
330.86
328.61
844,500
Mar 5, 2026
334.51
336.01
331.61
334.51
332.23
906,900
Mar 4, 2026
333.63
336.78
333.05
335.85
333.56
552,200
Mar 3, 2026
330.04
334.24
328.19
333.33
331.06
1,077,600
Mar 2, 2026
330.78
336.16
330.64
334.94
332.66
840,000
Feb 27, 2026
333.56
335.08
332.74
334.88
332.60
749,000
Feb 26, 2026
339.89
339.89
334.77
336.91
334.61
507,000
Feb 25, 2026
337.98
340.31
337.98
340.04
337.72
503,800
Feb 24, 2026
334.12
337.20
332.92
336.88
334.58
469,300
Feb 23, 2026
337.30
338.25
333.50
334.41
332.13
699,200
Feb 20, 2026
334.04
338.09
333.56
337.83
335.53
685,400
Feb 19, 2026
335.05
336.31
334.06
335.10
332.82
695,800
Feb 18, 2026
335.17
337.49
334.57
336.07
333.78
633,300
Feb 17, 2026
332.69
335.63
330.76
334.39
332.11
970,500
Feb 13, 2026
335.01
336.11
332.63
333.55
331.28
941,500
Feb 12, 2026
341.56
341.71
334.58
335.05
332.77
658,900
Feb 11, 2026
343.80
344.10
340.06
340.83
338.51
780,000
Feb 10, 2026
343.99
344.55
341.60
341.90
339.57
480,800
Feb 9, 2026
340.75
344.24
340.13
343.32
340.98
517,200
Feb 6, 2026
336.41
342.26
336.32
341.61
339.28
606,800
Feb 5, 2026
337.07
338.56
334.25
335.46
333.17
1,948,600
Feb 4, 2026
342.57
343.14
338.01
340.28
337.96
1,363,100
Feb 3, 2026
345.70
346.13
339.46
341.91
339.58
544,300
Feb 2, 2026
342.16
346.19
342.14
345.35
343.00
541,400
Jan 30, 2026
342.59
344.40
341.17
343.56
341.22
492,900
Jan 29, 2026
344.58
344.94
338.49
343.56
341.22
419,200
Jan 28, 2026
346.10
346.17
343.94
344.69
342.34
382,700
Jan 27, 2026
344.33
345.67
343.99
344.95
342.60
270,200
Jan 26, 2026
342.37
344.50
342.18
343.66
341.32
282,800
Jan 23, 2026
340.77
342.72
340.24
341.39
339.06
423,300
Jan 22, 2026
340.64
342.01
339.82
340.96
338.64
516,600
Jan 21, 2026
335.84
340.53
334.94
338.56
336.25
818,000
Jan 20, 2026
337.70
339.00
334.70
335.10
332.82
547,100
Jan 16, 2026
344.49
344.77
342.47
343.10
340.76
746,800
Jan 15, 2026
345.20
345.37
343.01
343.59
341.25
770,300
Jan 14, 2026
344.08
344.27
341.02
343.41
341.07
811,400
Jan 13, 2026
346.82
347.12
344.43
345.67
343.31
1,020,500
Jan 12, 2026
344.37
347.40
344.32
346.56
344.20
477,000
Jan 9, 2026
344.55
346.86
343.62
346.07
343.71
602,300
Jan 8, 2026
344.71
344.90
343.38
344.49
342.14
502,800
Jan 7, 2026
345.24
347.02
344.62
344.84
342.49
529,200
Jan 6, 2026
344.26
345.31
343.66
345.05
342.70
436,200
Jan 5, 2026
344.41
345.00
343.59
344.10
341.76
483,500
Jan 2, 2026
344.63
345.85
340.83
342.33
340.00
604,800
Dec 31, 2025
345.33
345.49
342.76
342.97
340.63
347,400
Dec 30, 2025
345.05
345.83
344.74
345.09
342.74
454,700
Dec 29, 2025
345.19
345.85
344.48
345.39
343.04
445,400
Dec 26, 2025
346.96
347.77
346.47
346.76
344.40
372,100
Dec 24, 2025
345.61
347.05
345.52
346.87
344.51
204,800
Dec 23, 2025
343.00
345.82
343.00
345.51
343.16
548,300
Dec 22, 2025
343.29
343.66
342.38
343.41
341.07
438,000
Dec 19, 2025
339.79
341.67
339.41
341.50
339.17
354,000
Dec 18, 2025
338.36
340.33
337.30
338.26
335.95
378,600
Dec 17, 2025
340.27
340.27
335.37
335.57
333.28
355,300
Dec 16, 2025
0.845
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
339.24
340.56
337.48
339.71
337.39
398,700
Dec 15, 2025
343.58
343.58
340.15
341.04
337.88
337,100
Dec 12, 2025
344.47
345.10
340.33
341.85
338.68
518,400
Dec 11, 2025
343.84
345.55
341.77
345.44
342.24
595,900
Dec 10, 2025
343.37
346.05
342.62
345.37
342.17
656,700
Dec 9, 2025
344.06
345.00
343.68
343.92
340.73
329,200
Dec 8, 2025
345.61
345.86
343.09
344.31
341.12
406,500
Dec 5, 2025
345.19
346.55
344.50
345.17
341.97
366,000
Dec 4, 2025
345.71
345.71
342.79
344.53
341.33
279,100
Dec 3, 2025
342.62
344.97
342.16
344.35
341.16
312,400
Dec 2, 2025
343.52
345.13
342.37
343.56
340.37
438,600
Dec 1, 2025
341.87
343.70
341.59
342.59
339.41
418,100
Nov 28, 2025
342.81
344.13
342.62
344.13
340.94
160,000
Nov 26, 2025
341.76
343.32
340.76
342.38
339.20
321,400
Nov 25, 2025
337.28
340.69
334.64
340.13
336.98
393,900
Nov 24, 2025
333.91
338.18
333.63
337.69
334.56
440,200
Nov 21, 2025
330.52
334.82
327.69
331.70
328.62
455,200
Nov 20, 2025
340.30
341.51
328.85
329.28
326.23
507,400
Nov 19, 2025
332.80
336.94
332.10
334.15
331.05
423,300
Nov 18, 2025
334.09
335.20
330.23
332.66
329.57
1,002,800
Nov 17, 2025
337.45
339.84
334.19
335.93
332.81
535,600
Nov 14, 2025
335.04
340.54
333.68
338.72
335.58
947,000
Nov 13, 2025
343.16
343.23
337.96
338.65
335.51
469,500
Nov 12, 2025
345.93
345.93
343.08
344.92
341.72
398,300
Nov 11, 2025
342.73
345.05
342.17
344.82
341.62
482,800
Nov 10, 2025
341.22
344.15
340.52
343.79
340.60
466,900
Nov 7, 2025
336.81
337.59
332.63
337.40
334.27
872,200
Nov 6, 2025
341.81
342.11
337.33
338.50
335.36
370,600
Nov 5, 2025
341.43
344.28
340.58
342.43
339.25
418,300
Nov 4, 2025
342.14
344.24
341.18
341.60
338.43
1,355,400
Nov 3, 2025
347.44
347.60
345.09
346.17
342.96
896,700
Oct 31, 2025
347.42
347.44
343.85
345.32
342.12
250,100
