Home

iShares Trust iShares S&P 500 ex S&P 100 ETF (XOEF)

25.74
+0.19 (0.73%)
NYSE · Last Trade: Oct 23rd, 11:41 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Trust iShares S&P 500 ex S&P 100 ETF (XOEF)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202525.7225.7425.7225.7498125.74
10/22/202525.6525.6525.4425.551,34325.55
10/21/202525.5925.6825.5925.6831,49625.68
10/20/202525.5825.6125.5825.6129425.61
10/17/202525.3125.3825.2925.363,44225.36
10/16/202525.5525.7025.2725.276,48825.27
10/15/202525.7125.7225.5225.544,81425.54
10/14/202525.3525.4825.3525.4865225.48
10/13/202525.3125.3425.2825.3315,14125.33
10/10/202525.4025.4025.0525.051,11525.05
10/09/202525.7225.7225.6425.6423125.64
10/08/202525.8625.8625.8625.8623725.86
10/07/202525.9625.9625.6825.692,31525.69
10/06/202526.0426.0425.8525.8510,41725.85
10/03/202525.8725.8725.8325.8357125.83
10/02/202525.7625.7525.7525.7550425.75
10/01/202525.5925.7125.5925.7163425.71
9/30/202525.5025.6525.5025.6565325.65
9/29/202525.5125.5825.5025.542,86425.54
9/26/202525.3925.4225.3925.4246625.42
9/25/202525.2125.2125.1625.1665225.16
9/24/202525.4025.4025.3625.361,67725.36
9/23/202525.4725.4725.4725.4744325.47
9/22/202525.2825.4725.2825.4760225.47
9/19/202525.4825.4825.4125.4124925.41
9/18/202525.4525.4525.4425.4437525.44
9/17/202525.3125.3125.2125.211,75225.21
9/16/202525.2125.2125.2125.2112625.21
9/15/202525.3625.3625.3625.3624925.29
9/12/202525.4225.4225.4025.4140225.33
9/11/202525.3025.5925.2925.5914,26225.52
9/10/202525.1425.1925.1125.1910,11225.11
9/09/202525.2325.2425.1725.241,19825.17
9/08/202525.1325.2825.1325.2854425.21
9/05/202525.3725.3725.1325.2285825.15
9/04/202525.0825.2525.0825.251,08425.17
9/03/202525.0025.0324.9425.0380624.96
9/02/202524.9825.0724.9825.0792825.00
8/29/202525.2525.2725.2525.2729025.20
8/28/202525.2625.3425.2625.3461325.27
8/27/202525.2625.3125.2625.3147225.24
8/26/202525.1625.2225.1625.2225225.15
8/25/202525.2525.2525.1625.161,00725.09
8/22/202525.4025.4025.3525.3557425.28
8/21/202525.0325.0324.9724.9752024.90
8/20/202524.9925.0824.9425.071,40125.00
8/19/202525.1525.1525.0025.0356324.96
8/18/202524.9524.9524.9524.957424.88
8/15/202524.9524.9524.9324.9358024.86
8/14/202525.0325.0825.0325.081,34925.01
8/13/202525.0625.2325.0425.231,16825.15
8/12/202524.7924.9924.7924.993,26524.92
8/11/202524.7824.7824.6824.683,23124.61
8/08/202524.8024.8324.7524.751,24824.68
8/07/202524.7424.7424.6624.7245524.65
8/06/202524.7424.7624.7424.7625524.69
8/05/202524.8824.9124.7024.751,37924.68
8/04/202524.8224.9324.8224.9391524.86
8/01/202524.5024.6024.4224.592,63024.52
7/31/202525.1025.1024.8324.857,31524.78
7/30/202525.1825.2725.0625.0797825.00
7/29/202525.2025.2025.2025.2052425.13
7/28/202525.4325.4325.2125.211,24325.14
7/25/202525.3225.3525.3225.351,27125.27
7/24/202525.2425.2425.2025.212,29725.13