iShares S&P 100 ETF

OEF
🏛️ usa →
330.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 169.50 170.57 168.71 170.57 0.4M
2022-12-29 169.01 171.17 168.82 170.73 0.2M
2022-12-28 169.49 170.63 167.53 167.54 0.2M
2022-12-27 170.55 170.55 169.09 169.66 0.3M
2022-12-23 169.23 170.73 168.54 170.61 0.3M
2022-12-22 171.02 171.17 167.20 169.73 0.3M
2022-12-21 171.09 173.10 170.84 172.45 0.3M
2022-12-20 169.30 170.71 168.71 169.92 0.3M
2022-12-19 171.45 171.47 169.07 169.84 0.6M
2022-12-16 172.41 173.07 170.48 171.43 0.6M
2022-12-15 175.70 175.97 172.54 173.51 0.3M
2022-12-14 178.84 180.71 176.61 178.03 0.4M
2022-12-13 182.84 183.04 177.86 179.18 0.4M
2022-12-12 176.40 178.55 176.19 178.53 0.2M
2022-12-09 176.57 178.08 176.01 176.03 0.2M
2022-12-08 176.42 177.53 175.86 176.93 0.1M
2022-12-07 175.58 176.81 175.24 175.48 0.3M
2022-12-06 179.12 179.17 175.36 176.31 0.2M
2022-12-05 181.04 181.68 178.55 179.26 0.2M
2022-12-02 180.36 182.72 180.35 182.36 0.2M
2022-12-01 183.22 183.63 181.33 182.53 1.0M
2022-11-30 176.76 182.87 176.12 182.62 0.3M
2022-11-29 177.45 177.80 176.02 177.03 0.1M
2022-11-28 178.82 179.66 177.11 177.57 0.1M
2022-11-25 179.99 180.58 179.95 180.44 0.1M
2022-11-23 178.99 180.70 178.99 180.44 0.3M
2022-11-22 177.52 179.24 176.88 179.07 0.3M
2022-11-21 177.23 177.77 176.21 176.78 0.1M
2022-11-18 178.64 178.64 176.66 177.87 0.2M
2022-11-17 175.50 177.75 175.44 177.43 0.2M
2022-11-16 177.99 178.53 177.34 177.53 0.2M
2022-11-15 180.32 180.89 177.15 178.97 1.2M
2022-11-14 177.85 179.61 177.35 177.42 0.4M
2022-11-11 176.72 179.08 176.03 178.55 0.4M
2022-11-10 173.25 176.82 172.36 176.64 0.7M
2022-11-09 169.92 170.46 167.02 167.22 0.3M
2022-11-08 170.74 172.36 169.11 170.99 0.5M
2022-11-07 168.93 170.51 168.22 170.20 0.2M
2022-11-04 168.79 169.57 165.49 168.43 0.4M
2022-11-03 166.80 167.61 165.62 166.07 0.4M
2022-11-02 172.49 174.58 168.32 168.38 0.9M
2022-11-01 175.72 175.86 172.25 172.66 0.4M
2022-10-31 174.04 174.79 173.43 173.72 0.2M
2022-10-28 170.75 175.64 170.75 175.44 0.2M
2022-10-27 172.75 173.42 170.72 171.10 0.3M
2022-10-26 172.27 175.33 172.23 172.80 0.3M
2022-10-25 172.45 175.09 172.41 174.91 0.3M
2022-10-24 170.88 172.99 169.62 172.43 0.3M
2022-10-21 165.69 170.53 165.33 170.24 0.4M
2022-10-20 167.04 169.36 165.82 166.22 0.4M
2022-10-19 167.24 168.84 166.07 167.40 0.2M
2022-10-18 170.31 170.51 166.77 168.42 0.3M
2022-10-17 165.18 167.11 165.18 166.57 0.3M
2022-10-14 167.01 167.68 161.91 162.22 0.6M
2022-10-13 157.91 166.36 157.57 165.76 0.7M
2022-10-12 161.69 162.67 161.09 161.29 0.3M
2022-10-11 161.83 163.97 160.72 161.52 0.4M
2022-10-10 164.40 164.43 161.58 162.89 0.5M
2022-10-07 167.02 167.02 163.24 164.08 0.3M
2022-10-06 170.10 171.53 168.94 169.15 0.4M
2022-10-05 168.99 171.79 167.82 170.77 0.2M
2022-10-04 168.86 171.07 168.67 170.92 0.4M
2022-10-03 163.70 166.90 162.94 166.01 0.4M
2022-09-30 164.94 166.39 162.22 162.50 0.7M
2022-09-29 167.26 167.32 163.67 165.32 0.4M
2022-09-28 166.40 169.88 165.39 169.00 0.5M
2022-09-27 168.25 169.41 165.00 166.12 0.6M
2022-09-26 166.78 168.99 166.00 166.56 1.1M
2022-09-23 169.83 169.89 166.49 168.51 0.6M
2022-09-22 172.07 173.09 170.97 171.48 0.4M
2022-09-21 176.40 177.85 172.50 172.52 0.6M
2022-09-20 175.73 176.63 174.25 175.58 0.5M
2022-09-19 174.33 177.26 174.33 177.23 0.2M
2022-09-16 175.19 176.20 174.18 175.86 0.5M
2022-09-15 178.43 179.71 176.36 177.00 0.5M
2022-09-14 178.92 179.87 177.67 179.27 0.2M
2022-09-13 182.78 183.17 177.70 178.17 0.3M
2022-09-12 185.64 187.13 185.64 186.90 0.2M
2022-09-09 182.77 185.01 182.73 184.64 0.2M
2022-09-08 179.64 182.00 178.97 181.59 0.4M
2022-09-07 177.66 181.12 177.66 180.68 0.2M
2022-09-06 179.18 179.46 176.88 177.82 0.3M
2022-09-02 182.53 183.16 177.85 178.78 0.6M
2022-09-01 179.11 180.99 177.97 180.87 0.3M
2022-08-31 182.57 182.98 180.03 180.11 0.2M
2022-08-30 184.24 184.24 180.42 181.49 0.2M
2022-08-29 183.55 184.86 182.82 183.46 0.2M
2022-08-26 191.29 191.82 184.81 184.81 0.2M
2022-08-25 189.44 191.44 189.11 191.43 0.1M
2022-08-24 188.31 189.62 188.00 188.81 0.1M
2022-08-23 188.76 189.81 188.30 188.47 0.2M
2022-08-22 190.99 190.99 188.59 189.01 0.2M
2022-08-19 194.61 194.86 192.91 193.29 0.2M
2022-08-18 195.45 196.30 194.85 195.87 0.2M
2022-08-17 195.08 196.90 194.67 195.51 0.2M
2022-08-16 195.77 197.77 195.59 196.83 0.2M
2022-08-15 194.29 196.60 194.29 196.39 0.2M
2022-08-12 193.10 195.34 192.44 195.33 0.3M
2022-08-11 193.57 194.35 191.66 192.00 0.2M
2022-08-10 191.62 192.34 190.75 192.28 0.2M
2022-08-09 188.58 188.79 187.77 188.23 0.3M
2022-08-08 190.13 191.38 188.31 188.90 0.3M
2022-08-05 187.92 189.89 187.87 189.31 0.2M
2022-08-04 190.18 190.58 189.06 190.01 0.2M
2022-08-03 187.68 190.72 187.65 190.27 0.2M
2022-08-02 187.23 188.89 186.23 186.63 0.2M
2022-08-01 187.40 189.58 187.08 188.01 0.3M
2022-07-29 186.50 189.06 186.11 188.58 0.2M
2022-07-28 183.79 185.91 181.97 185.39 0.2M
2022-07-27 180.20 184.35 180.20 183.65 0.4M
2022-07-26 179.90 180.02 177.97 178.32 0.2M
2022-07-25 181.32 181.50 179.98 180.93 0.3M
2022-07-22 182.95 183.44 179.99 181.07 1.4M
2022-07-21 181.07 183.07 179.72 183.01 0.3M
2022-07-20 179.98 181.87 179.41 181.04 0.2M
2022-07-19 177.12 180.03 176.57 179.85 0.3M
2022-07-18 178.47 178.75 174.73 175.36 0.4M
2022-07-15 175.71 176.93 175.08 176.87 0.3M
2022-07-14 171.54 173.89 170.22 173.68 0.3M
2022-07-13 171.98 175.03 171.75 173.75 0.3M
2022-07-12 176.14 177.04 173.72 174.57 0.2M
2022-07-11 177.22 177.53 175.83 176.14 0.2M
2022-07-08 177.44 179.24 176.99 178.45 0.2M
2022-07-07 176.26 178.77 176.26 178.42 0.2M
2022-07-06 175.01 176.86 174.05 175.72 0.2M
2022-07-05 171.68 175.03 170.68 174.96 0.2M
2022-07-01 171.92 174.25 170.85 174.06 0.3M
2022-06-30 172.25 173.83 170.14 172.47 0.3M
2022-06-29 173.95 174.93 173.20 174.15 0.2M
2022-06-28 178.58 179.83 173.78 173.86 0.3M
2022-06-27 179.33 179.43 177.31 177.94 0.7M
2022-06-24 174.82 178.80 174.82 178.69 0.4M
2022-06-23 172.55 173.69 170.98 173.33 0.3M
2022-06-22 169.97 173.59 169.85 171.50 0.3M
2022-06-21 170.01 172.53 169.98 171.80 0.8M
2022-06-17 166.79 168.70 165.82 167.30 0.4M
2022-06-16 168.21 168.35 165.66 166.91 0.3M
2022-06-15 170.90 174.18 168.97 172.10 0.5M
2022-06-14 170.35 170.91 167.91 169.25 0.4M
2022-06-13 171.71 172.52 168.97 169.64 0.4M
2022-06-10 179.07 179.18 176.16 176.31 0.5M
2022-06-09 185.51 186.69 181.87 181.87 0.2M
2022-06-08 187.72 188.73 186.54 186.83 0.2M
2022-06-07 185.03 188.78 184.84 188.49 0.2M
2022-06-06 188.34 189.28 186.27 186.82 0.2M
2022-06-03 187.33 188.01 185.80 186.20 0.1M
2022-06-02 185.90 189.75 184.88 189.70 0.3M
2022-06-01 188.60 189.40 185.11 186.33 0.3M
2022-05-31 187.45 189.01 185.85 187.42 0.2M
2022-05-27 184.65 188.02 184.41 188.02 0.2M
2022-05-26 180.14 184.25 180.14 183.41 0.1M
2022-05-25 177.69 180.97 177.46 179.96 0.3M
2022-05-24 177.67 179.13 175.38 178.47 0.3M
2022-05-23 177.79 180.54 177.16 180.12 0.3M
2022-05-20 178.16 178.59 172.31 176.49 0.6M
2022-05-19 176.65 178.40 175.85 176.53 0.7M
2022-05-18 183.50 183.67 177.51 178.11 0.5M
2022-05-17 185.15 185.93 183.41 185.79 0.3M
2022-05-16 182.01 184.09 181.14 182.18 0.4M
2022-05-13 180.82 183.52 180.18 182.81 0.3M
2022-05-12 177.48 180.53 175.31 178.67 0.6M
2022-05-11 182.19 184.42 178.98 179.39 0.7M
2022-05-10 185.08 185.63 180.96 182.72 0.5M
2022-05-09 184.79 185.37 181.25 182.06 1.3M
2022-05-06 187.47 189.47 185.24 187.82 0.6M
2022-05-05 193.70 193.78 186.59 188.45 0.4M
2022-05-04 190.19 196.18 188.65 195.84 0.6M
2022-05-03 189.36 191.01 188.60 189.94 0.3M
2022-05-02 187.72 189.63 184.98 189.33 0.4M
2022-04-29 193.22 194.08 187.43 187.75 0.3M
2022-04-28 192.67 196.37 190.76 195.47 0.4M
2022-04-27 190.20 192.74 189.10 190.01 0.4M
2022-04-26 194.45 194.48 189.79 189.83 0.3M
2022-04-25 193.26 195.99 191.48 195.90 0.5M
2022-04-22 199.53 199.54 194.16 194.38 0.3M
2022-04-21 204.23 205.28 199.32 199.71 0.2M
2022-04-20 204.04 204.44 201.93 202.47 0.3M
2022-04-19 200.21 203.90 200.21 203.57 0.1M
2022-04-18 199.73 201.17 199.29 200.16 0.2M
2022-04-14 203.18 203.59 200.14 200.24 0.1M
2022-04-13 200.57 203.49 200.38 203.10 0.5M
2022-04-12 203.21 204.07 200.06 200.90 0.3M
2022-04-11 203.64 203.90 201.26 201.29 0.9M
2022-04-08 206.01 206.98 204.94 205.41 0.8M
2022-04-07 205.12 207.39 204.07 206.61 0.2M
2022-04-06 206.13 206.74 204.29 205.47 0.2M
2022-04-05 210.43 211.30 207.83 208.42 0.3M
2022-04-04 208.87 211.23 208.63 211.14 0.2M
2022-04-01 208.78 208.96 207.02 208.69 0.2M
2022-03-31 211.51 211.52 208.35 208.52 0.2M
2022-03-30 212.31 212.74 210.75 211.76 0.2M
2022-03-29 212.47 213.25 211.16 212.94 0.2M
2022-03-28 208.61 210.67 207.83 210.59 0.2M
2022-03-25 208.17 209.27 207.03 208.73 0.1M
2022-03-24 205.79 208.00 205.39 208.00 0.2M
2022-03-23 206.53 207.61 205.39 205.45 0.7M
2022-03-22 205.53 208.31 205.53 207.91 0.6M
2022-03-21 204.97 205.88 203.26 205.11 0.3M
2022-03-18 202.02 205.14 201.41 204.98 0.2M
2022-03-17 199.29 202.53 199.11 202.43 0.2M
2022-03-16 197.37 200.13 195.06 200.13 0.5M
2022-03-15 192.28 196.00 191.86 195.72 0.3M
2022-03-14 192.84 194.65 190.69 191.03 0.3M
2022-03-11 196.48 196.73 192.49 192.77 0.4M
2022-03-10 194.30 195.78 193.08 195.24 0.3M
2022-03-09 195.08 197.14 194.02 196.24 0.4M
2022-03-08 192.21 196.01 190.16 190.90 0.5M
2022-03-07 197.81 197.81 192.29 192.34 0.4M
2022-03-04 198.24 198.65 196.25 197.98 0.4M
2022-03-03 202.37 202.77 199.11 200.01 0.5M
2022-03-02 198.98 201.96 198.35 201.19 1.2M
2022-03-01 200.20 201.00 196.74 198.01 0.4M
2022-02-28 198.76 201.41 198.10 200.93 0.6M
2022-02-25 197.68 201.12 196.82 201.12 0.4M
2022-02-24 188.44 197.15 188.13 196.89 0.9M
2022-02-23 199.18 199.51 193.81 193.97 0.7M
2022-02-22 198.55 200.49 196.00 197.70 0.5M
2022-02-18 201.91 202.09 198.94 200.18 0.4M
2022-02-17 204.61 204.82 201.38 201.71 0.2M
2022-02-16 204.94 206.70 204.01 206.32 0.3M
2022-02-15 205.12 206.12 204.69 205.97 0.2M
2022-02-14 202.41 203.86 201.01 202.76 0.4M
2022-02-11 207.55 208.22 202.30 202.89 0.6M
2022-02-10 208.59 210.92 206.43 207.42 0.4M
2022-02-09 210.40 211.23 210.08 211.08 0.7M
2022-02-08 206.71 209.03 206.11 208.58 0.2M
2022-02-07 208.40 208.85 206.40 207.01 0.2M
2022-02-04 206.90 209.90 205.81 208.15 1.0M
2022-02-03 208.75 209.67 206.03 206.58 0.8M
2022-02-02 212.09 212.74 210.42 212.36 0.7M
2022-02-01 209.51 210.75 207.82 210.53 0.4M
2022-01-31 205.09 209.11 204.30 208.96 0.5M
2022-01-28 200.72 205.14 198.48 205.07 0.4M
2022-01-27 202.69 204.22 198.99 199.70 0.6M
2022-01-26 203.92 205.11 198.23 200.32 0.9M
2022-01-25 199.55 202.77 197.12 200.32 0.5M
2022-01-24 199.09 202.71 193.63 202.59 1.0M
2022-01-21 205.50 206.89 202.00 202.00 0.7M
2022-01-20 209.83 211.92 206.38 206.48 0.3M
2022-01-19 211.56 212.43 208.66 208.83 0.3M
2022-01-18 212.18 212.41 210.53 210.90 0.5M
2022-01-14 212.82 214.86 212.72 214.78 0.3M
2022-01-13 218.54 218.65 214.00 214.44 0.3M
2022-01-12 218.25 218.95 217.12 218.07 0.1M
2022-01-11 215.28 217.35 213.92 217.35 0.2M
2022-01-10 213.77 215.58 211.00 215.43 0.3M
2022-01-07 216.13 216.73 214.59 215.71 0.3M
2022-01-06 215.95 217.33 215.00 216.14 0.3M
2022-01-05 220.67 220.91 216.50 216.59 0.3M
2022-01-04 222.18 222.35 220.04 220.94 0.2M
2022-01-03 220.07 221.63 219.26 221.63 0.2M