iShares S&P 100 Index Fund Historical Stock Prices

(ETF)
OEF 
$87.86
*  
0.02
0.02%
Get OEF Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading OEF now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  88.19  88.25  87.48  87.86 1,089,876
07/29/2014 88.33 88.46 87.84 87.88 599,667
07/28/2014 88.14 88.31 87.634 88.16 583,175
07/25/2014 88.26 88.34 87.94 88.14 450,301
07/24/2014 88.75 88.7899 88.51 88.56 505,024
07/23/2014 88.56 88.7399 88.41 88.62 550,839
07/22/2014 88.22 88.49 88.18 88.38 1,565,854
07/21/2014 87.89 88.03 87.57 87.95 374,318
07/18/2014 87.6 88.19 87.43 88.1 469,909
07/17/2014 88.01 88.255 87.09 87.21 649,836
07/16/2014 88.2 88.33 87.95 88.17 562,579
07/15/2014 87.9 88.06 87.34 87.76 918,294
07/14/2014 87.75 87.92 87.7 87.85 167,505
07/11/2014 87.16 87.36 86.978 87.31 269,597
07/10/2014 86.53 87.39 86.51 87.17 247,964
07/09/2014 87.28 87.5566 87.15 87.49 640,836
07/08/2014 87.41 87.49 86.9 87.09 794,724
07/07/2014 87.67 87.8 87.52 87.65 534,972
07/03/2014 87.68 87.87 87.64 87.87 112,263
07/02/2014 87.21 87.46 87.19 87.42 259,118
07/01/2014 86.73 87.44 86.73 87.18 440,091
06/30/2014 86.67 86.85 86.52 86.53 877,055
06/27/2014 86.36 86.73 86.27 86.72 356,803
06/26/2014 86.57 86.58 85.97 86.56 460,417
06/25/2014 85.99 86.69 85.99 86.61 432,234
06/24/2014 86.55 86.91 86.04 86.14 630,556
06/23/2014 87.01 87.09 86.86 87.03 271,718
06/20/2014 87.17 87.17 86.9596 87.05 352,999
06/19/2014 86.94 86.976 86.6238 86.91 382,955
06/18/2014 86.3 86.9 86.05 86.86 556,740
06/17/2014 86.05 86.29 85.9 86.24 339,603
06/16/2014 85.96 86.25 85.8 86.09 516,637
06/13/2014 85.96 86.2 85.77 86.11 293,195
06/12/2014 86.44 86.51 85.66 85.84 790,783
06/11/2014 86.51 86.68 86.32 86.51 257,981
06/10/2014 86.68 86.87 86.56 86.87 252,465
06/09/2014 86.54 86.86 86.51 86.73 285,110
06/06/2014 86.48 86.595 86.38 86.57 1,044,227
06/05/2014 85.81 86.3 85.49 86.23 774,906
06/04/2014 85.4 85.71 85.3 85.64 691,459
06/03/2014 85.35 85.575 85.32 85.54 250,089
06/02/2014 85.7 85.7 85.28 85.58 838,161
05/30/2014 85.35 85.63 85.22 85.57 3,258,033
05/29/2014 85.17 85.43 85.01 85.43 3,821,288
05/28/2014 85.1 85.21 84.9 84.95 217,733
05/27/2014 84.92 85.08 84.82 85.08 678,686
05/23/2014 84.37 84.625 84.32 84.59 753,485
05/22/2014 84.18 84.43 84.0099 84.3 363,570
05/21/2014 83.61 84.14 83.61 84.13 456,228
05/20/2014 83.76 83.84 83.18 83.35 314,131
05/19/2014 83.3 83.91 83.29 83.86 287,104
05/16/2014 83.36 83.54 83 83.52 1,222,969
05/15/2014 83.84 83.92 82.94 83.26 1,454,045
05/14/2014 84.3 84.34 83.86 84 1,608,394
05/13/2014 84.36 84.46 84.22 84.38 972,941
05/12/2014 83.84 84.27 83.84 84.24 1,781,476
05/09/2014 83.27 83.54 83.02 83.54 387,488
05/08/2014 83.23 83.86 83.12 83.37 768,146
05/07/2014 83.17 83.41 82.59 83.36 1,178,668
05/06/2014 83.42 83.42 82.83 82.87 724,490
05/05/2014 83.02 83.66 82.88 83.64 492,048
05/02/2014 83.67 83.94 83.36 83.5 1,387,009
05/01/2014 83.64 83.85 83.47 83.64 619,164
04/30/2014 83.45 83.8 83.27 83.76 1,059,844
04/29/2014 83.43 83.66 83.27 83.55 500,316
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?