iShares S&P 100 ETF Historical Stock Prices

(ETF)
OEF 
$84.74
*  
1.52
1.76%
Get OEF Alerts
*Delayed - data as of Sep. 4, 2015 12:57 ET  -  Find a broker to begin trading OEF now


Community Rating:
View:    OEF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:57  85.15  85.42  84.67  84.74 832,889
09/03/2015 86.76 87.4 85.98 86.26 1,444,884
09/02/2015 85.46 86.32 84.93 86.29 1,500,224
09/01/2015 86.35 86.35 84.11 84.62 2,199,289
08/31/2015 87.5 87.83 86.94 87.22 2,005,539
08/28/2015 87.63 88.18 87.34 87.96 1,887,964
08/27/2015 87.24 87.98 86.12 87.98 2,547,013
08/26/2015 83.1 86 83.02 85.87 3,433,031
08/25/2015 84.38 86.87 82.28 82.28 1,153,470
08/24/2015 86.1 86.2 71.52 83.54 3,620,416
08/21/2015 89.06 89.47 86.92 86.96 2,187,565
08/20/2015 91.11 91.28 89.92 89.95 700,149
08/19/2015 92.28 92.65 91.47 91.88 1,049,454
08/18/2015 92.73 92.9362 92.51 92.61 222,525
08/17/2015 92.14 92.9 91.87 92.88 369,683
08/14/2015 92.03 92.47 91.97 92.42 497,113
08/13/2015 92.33 92.57 91.88 92.13 234,263
08/12/2015 91.49 92.35 90.66 92.25 456,689
08/11/2015 92.35 92.58 91.76 92.11 377,973
08/10/2015 92.5 93.09 92.48 93.05 215,109
08/07/2015 92.17 92.17 91.47 91.94 497,081
08/06/2015 93.03 93.2 91.95 92.26 462,027
08/05/2015 93.1 93.56 92.88 93.02 572,447
08/04/2015 92.94 93.12 92.52 92.74 380,140
08/03/2015 93.43 93.43 92.53 93.05 434,042
07/31/2015 93.9 93.91 93.26 93.43 483,655
07/30/2015 93.46 93.78 93.08 93.69 394,147
07/29/2015 93.17 93.85 93.11 93.66 430,328
07/28/2015 92.43 93.11 91.99 93.04 332,416
07/27/2015 91.94 92.23 91.68 91.87 388,509
07/24/2015 93.54 93.54 92.22 92.33 549,902
07/23/2015 94.04 94.04 93.1615 93.32 671,223
07/22/2015 93.74 94.1 93.6883 93.88 411,551
07/21/2015 94.62 94.67 94.13 94.3 602,499
07/20/2015 94.68 94.97 94.485 94.72 817,789
07/17/2015 94.29 94.5 94.1 94.46 364,086
07/16/2015 93.85 94.08 93.76 94.08 143,798
07/15/2015 93.25 93.5512 93.02 93.28 242,502
07/14/2015 92.6 93.31 92.6 93.17 141,779
07/13/2015 92.27 92.74 92.25 92.69 240,631
07/10/2015 91.33 91.82 91.13 91.6 803,535
07/09/2015 91.2 91.51 90.4 90.43 399,637
07/08/2015 91.04 91.16 90.16 90.3 654,869
07/07/2015 91.28 91.79 90.05 91.7 819,434
07/06/2015 90.71 91.61 90.64 91.21 2,566,322
07/02/2015 91.72 91.86 91.26 91.47 233,257
07/01/2015 91.66 91.79 91.13 91.55 675,287
06/30/2015 91.45 91.45 90.54 90.84 864,676
06/29/2015 91.64 92.07 90.6 90.66 437,708
06/26/2015 92.75 92.8999 92.26 92.55 377,264
06/25/2015 93.16 93.25 92.55 92.57 489,071
06/24/2015 93.46 93.58 92.85 92.85 1,150,543
06/23/2015 93.94 94.15 93.77 93.98 759,415
06/22/2015 93.77 94.14 93.7434 93.83 247,874
06/19/2015 93.61 93.69 93.2 93.23 378,328
06/18/2015 93.03 94.04 93.03 93.8 600,692
06/17/2015 92.87 93.16 92.33 92.83 725,862
06/16/2015 92.14 92.77 92.01 92.71 278,877
06/15/2015 92.01 92.33 91.63 92.21 1,271,069
06/12/2015 93 93.01 92.44 92.61 755,731
06/11/2015 93.29 93.6 93.2 93.35 713,797
06/10/2015 92.34 93.28 92.32 93.08 698,929
06/09/2015 91.86 92.2 91.54 91.94 365,290
06/08/2015 92.38 92.43 91.84 91.86 473,416
06/05/2015 92.68 92.88 92.21 92.39 629,895
06/04/2015 93.14 93.45 92.5 92.69 642,046
06/03/2015 93.45 93.85 93.19 93.46 553,525
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?