MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
OEF — iShares S&P 100 ETF
NYSE ArcaiShares S&P 100 ETF
$387.23
+2.40(+0.62%)
- O
- 385.13
- H
- 388.30
- L
- 384.67
- V
- 145.22K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$387.23
Period Return+49.42%
Period High$388.30
Period Low$258.34
Avg Daily Volume592.0K
Total Trading Days365
OEF — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $385.13 | $388.30 | $384.67 | $387.23 | +$2.40 | +0.62% | 145,225 | $386.90 | $384.67 $388.30 |
| Oct 2, 2026 | $385.53 | $386.66 | $383.83 | $384.83 | +$3.28 | +0.86% | 269,056 | $384.83 | $383.83 $386.66 |
| Oct 1, 2026 | $383.12 | $383.28 | $379.43 | $381.55 | $-0.53 | -0.14% | 339,220 | $381.33 | $379.43 $383.28 |
| Sep 30, 2026 | $383.11 | $385.45 | $381.57 | $382.08 | +$0.22 | +0.06% | 186,675 | $383.57 | $381.57 $385.45 |
| Sep 29, 2026 | $383.87 | $383.87 | $381.22 | $381.86 | $-1.32 | -0.34% | 194,682 | $382.19 | $381.22 $383.87 |
| Sep 28, 2026 | $384.72 | $385.18 | $382.16 | $383.18 | $-2.98 | -0.77% | 232,320 | $383.73 | $382.16 $385.18 |
| Sep 25, 2026 | $384.56 | $386.46 | $383.31 | $386.16 | +$2.26 | +0.59% | 205,463 | $385.38 | $383.31 $386.46 |
| Sep 24, 2026 | $381.43 | $384.40 | $381.18 | $383.90 | +$0.28 | +0.07% | 223,097 | $383.39 | $381.18 $384.40 |
| Sep 23, 2026 | $386.96 | $386.96 | $382.81 | $383.62 | $-3.31 | -0.86% | 178,021 | $384.18 | $382.81 $386.96 |
| Sep 22, 2026 | $387.32 | $388.13 | $386.37 | $386.93 | $-0.21 | -0.05% | 280,132 | $387.16 | $386.37 $388.13 |
| Sep 21, 2026 | $382.68 | $387.80 | $382.61 | $387.14 | +$7.11 | +1.87% | 324,741 | $385.76 | $382.61 $387.80 |
| Sep 18, 2026 | $380.48 | $380.58 | $378.23 | $380.03 | +$0.38 | +0.10% | 242,789 | $379.83 | $378.23 $380.58 |
| Sep 17, 2026 | $379.75 | $380.13 | $378.09 | $379.65 | +$4.82 | +1.29% | 165,066 | $379.15 | $378.09 $380.13 |
| Sep 16, 2026 | $377.69 | $378.44 | $372.78 | $374.83 | $-1.49 | -0.40% | 198,971 | $376.02 | $372.78 $378.44 |
| Sep 15, 2026 | $377.56 | $377.93 | $375.62 | $376.32 | $-2.46 | -0.65% | 128,402 | $376.31 | $375.62 $377.93 |
| Sep 14, 2026 | $378.01 | $380.07 | $377.12 | $378.78 | $-1.57 | -0.41% | 237,274 | $379.01 | $377.12 $380.07 |
| Sep 11, 2026 | $380.52 | $381.67 | $380.20 | $380.35 | +$3.15 | +0.84% | 202,794 | $380.83 | $380.20 $381.67 |
| Sep 10, 2026 | $376.72 | $378.05 | $376.08 | $377.20 | $-1.74 | -0.46% | 164,343 | $377.07 | $376.08 $378.05 |
| Sep 9, 2026 | $379.49 | $379.49 | $377.72 | $378.94 | $-1.59 | -0.42% | 190,827 | $378.91 | $377.72 $379.49 |
| Sep 8, 2026 | $381.75 | $382.02 | $379.68 | $380.53 | $-1.66 | -0.43% | 214,217 | $380.63 | $379.68 $382.02 |
| Sep 4, 2026 | $384.22 | $384.65 | $381.61 | $382.19 | $-2.13 | -0.55% | 192,747 | $382.60 | $381.61 $384.65 |
| Sep 3, 2026 | $381.33 | $385.05 | $381.33 | $384.32 | +$4.27 | +1.12% | 152,409 | $383.71 | $381.33 $385.05 |
| Sep 2, 2026 | $378.38 | $381.01 | $378.00 | $380.05 | +$2.26 | +0.60% | 216,526 | $379.99 | $378.00 $381.01 |
| Sep 1, 2026 | $377.04 | $379.49 | $376.41 | $377.79 | $-2.19 | -0.58% | 154,243 | $377.99 | $376.41 $379.49 |
| Aug 31, 2026 | $380.09 | $380.47 | $378.69 | $379.98 | $-0.93 | -0.24% | 186,805 | $379.55 | $378.69 $380.47 |
| Aug 28, 2026 | $381.40 | $384.20 | $380.38 | $380.91 | +$0.02 | +0.01% | 234,642 | $381.73 | $380.38 $384.20 |
| Aug 27, 2026 | $379.03 | $381.47 | $378.04 | $380.89 | +$3.55 | +0.94% | 280,087 | $379.93 | $378.04 $381.47 |
| Aug 26, 2026 | $377.47 | $378.12 | $376.39 | $377.34 | $-0.81 | -0.21% | 148,609 | $377.49 | $376.39 $378.12 |
| Aug 25, 2026 | $377.98 | $378.76 | $376.70 | $378.15 | +$1.28 | +0.34% | 253,243 | $377.65 | $376.70 $378.76 |
| Aug 24, 2026 | $377.70 | $377.99 | $376.04 | $376.87 | $-0.99 | -0.26% | 154,791 | $377.16 | $376.04 $377.99 |