5 DAY PERFORMANCE
-10.96%
1 MONTH PERFORMANCE
-11.67%
3 MONTH PERFORMANCE
-9.47%
6 MONTH PERFORMANCE
+5.09%
YEAR-TO-DATE PERFORMANCE
-2.69%
1 YEAR PERFORMANCE
+0.44%
iShares S&P 100 Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $382.68 | $387.14 (1.17%) | $387.80 | $382.61 | 324.74 K | $20.60 B |
| 09/18/2026 | $380.48 | $380.03 (-0.12%) | $380.58 | $378.23 | 242.80 K | $20.33 B |
| 09/17/2026 | $379.75 | $379.65 (-0.03%) | $380.13 | $378.09 | 165.07 K | $20.31 B |
| 09/16/2026 | $377.69 | $374.83 (-0.76%) | $378.44 | $372.78 | 198.97 K | $20.05 B |
| 09/15/2026 | $377.56 | $376.32 (-0.33%) | $377.93 | $375.62 | 128.40 K | $20.13 B |
| 09/14/2026 | $378.01 | $378.78 (0.2%) | $380.07 | $377.12 | 237.30 K | $20.26 B |
| 09/11/2026 | $380.52 | $380.35 (-0.04%) | $381.67 | $380.20 | 202.80 K | $20.34 B |
| 09/10/2026 | $376.72 | $377.20 (0.13%) | $378.05 | $376.08 | 164.34 K | $20.17 B |
| 09/09/2026 | $379.49 | $378.94 (-0.14%) | $379.49 | $377.72 | 190.83 K | $20.27 B |
| 09/08/2026 | $381.75 | $380.53 (-0.32%) | $382.02 | $379.68 | 214.22 K | $20.35 B |
| 09/04/2026 | $384.22 | $382.19 (-0.53%) | $384.65 | $381.61 | 192.75 K | $20.44 B |
| 09/03/2026 | $381.33 | $384.32 (0.78%) | $385.05 | $381.33 | 152.41 K | $20.56 B |
| 09/02/2026 | $378.38 | $380.05 (0.44%) | $381.01 | $378.00 | 216.53 K | $20.33 B |
| 09/01/2026 | $377.04 | $377.79 (0.2%) | $379.49 | $376.41 | 154.24 K | $20.21 B |
| 08/31/2026 | $380.09 | $379.98 (-0.03%) | $380.47 | $378.69 | 186.80 K | $20.32 B |
| 08/28/2026 | $381.40 | $380.91 (-0.13%) | $384.20 | $380.38 | 234.64 K | $20.37 B |
| 08/27/2026 | $379.03 | $380.89 (0.49%) | $381.47 | $378.04 | 280.09 K | $20.37 B |
| 08/26/2026 | $377.47 | $377.34 (-0.03%) | $378.12 | $376.39 | 148.61 K | $20.18 B |
| 08/25/2026 | $377.98 | $378.15 (0.04%) | $378.76 | $376.70 | 253.24 K | $20.23 B |
| 08/24/2026 | $377.70 | $376.87 (-0.22%) | $377.99 | $376.04 | 154.80 K | $20.16 B |
| 08/21/2026 | $377.89 | $377.86 (-0.01%) | $379.18 | $376.84 | 141.70 K | $20.21 B |
| 08/20/2026 | $378.76 | $376.69 (-0.55%) | $379.25 | $376.20 | 228.13 K | $20.15 B |
| 08/19/2026 | $379.47 | $380.15 (0.18%) | $381.30 | $378.57 | 249.10 K | $20.33 B |
| 08/18/2026 | $378.54 | $378.75 (0.06%) | $379.24 | $377.83 | 198.10 K | $20.26 B |
| 08/17/2026 | $382.65 | $380.69 (-0.51%) | $382.88 | $380.37 | 153.28 K | $20.36 B |
| 08/14/2026 | $384.07 | $382.53 (-0.4%) | $384.31 | $382.16 | 192.46 K | $20.46 B |
| 08/13/2026 | $382.55 | $383.80 (0.33%) | $384.81 | $382.00 | 170.82 K | $20.53 B |
| 08/12/2026 | $382.66 | $381.33 (-0.35%) | $382.66 | $380.84 | 207.78 K | $20.40 B |
| 08/11/2026 | $384.17 | $380.82 (-0.87%) | $384.17 | $380.05 | 236.70 K | $20.37 B |
| 08/10/2026 | $382.92 | $383.00 (0.02%) | $384.11 | $382.23 | 158.80 K | $20.48 B |
| 08/07/2026 | $382.14 | $383.05 (0.24%) | $383.69 | $381.56 | 251.60 K | $20.49 B |
| 08/06/2026 | $381.55 | $381.18 (-0.1%) | $382.64 | $380.35 | 146.90 K | $20.39 B |
| 08/05/2026 | $384.10 | $380.75 (-0.87%) | $384.82 | $380.73 | 211.70 K | $20.36 B |
| 08/04/2026 | $375.99 | $381.72 (1.52%) | $382.85 | $375.99 | 207.10 K | $20.42 B |
| 08/03/2026 | $370.11 | $374.83 (1.28%) | $375.43 | $370.11 | 176.81 K | $20.05 B |
| 07/31/2026 | $366.77 | $369.03 (0.62%) | $369.72 | $363.70 | 201.51 K | $20.25 B |
| 07/30/2026 | $361.80 | $365.57 (1.04%) | $366.05 | $361.26 | 459.74 K | $20.06 B |
| 07/29/2026 | $363.57 | $358.27 (-1.46%) | $365.46 | $358.17 | 305.10 K | $19.66 B |
| 07/28/2026 | $363.08 | $364.22 (0.31%) | $365.41 | $362.04 | 234.40 K | $19.99 B |
| 07/27/2026 | $366.41 | $363.22 (-0.87%) | $366.78 | $361.78 | 304.65 K | $20.00 B |
| 07/24/2026 | $363.05 | $363.23 (0.05%) | $365.70 | $362.39 | 594.90 K | $20.04 B |
| 07/23/2026 | $363.94 | $363.09 (-0.23%) | $365.25 | $361.29 | 391.72 K | $20.04 B |
| 07/22/2026 | $368.97 | $368.76 (-0.06%) | $370.52 | $368.41 | 140.70 K | $20.35 B |
| 07/21/2026 | $368.56 | $369.68 (0.3%) | $370.00 | $367.61 | 172.37 K | $20.15 B |
| 07/20/2026 | $368.69 | $366.90 (-0.49%) | $369.99 | $366.40 | 218.40 K | $20.00 B |
| 07/17/2026 | $365.93 | $366.89 (0.26%) | $369.16 | $365.23 | 337.40 K | $32.76 B |
| 07/16/2026 | $373.16 | $371.19 (-0.53%) | $373.53 | $369.69 | 173.32 K | $33.14 B |
| 07/15/2026 | $371.87 | $373.90 (0.55%) | $373.90 | $371.62 | 162.09 K | $33.38 B |
| 07/14/2026 | $369.76 | $370.64 (0.24%) | $371.12 | $368.57 | 195.73 K | $33.09 B |
| 07/13/2026 | $370.75 | $369.40 (-0.36%) | $371.80 | $368.80 | 376.34 K | $32.98 B |
| 07/10/2026 | $370.55 | $372.31 (0.47%) | $372.50 | $368.76 | 397.53 K | $33.24 B |
| 07/09/2026 | $367.53 | $370.21 (0.73%) | $370.29 | $366.34 | 172.27 K | $33.05 B |
| 07/08/2026 | $366.53 | $367.80 (0.35%) | $368.06 | $364.71 | 237.80 K | $32.84 B |
| 07/07/2026 | $369.10 | $368.25 (-0.23%) | $369.56 | $367.16 | 155.42 K | $32.88 B |
| 07/06/2026 | $368.15 | $369.49 (0.36%) | $370.44 | $367.47 | 153.54 K | $32.99 B |
| 07/02/2026 | $366.56 | $366.08 (-0.13%) | $368.87 | $363.98 | 187.79 K | $32.69 B |
| 07/01/2026 | $365.33 | $365.87 (0.15%) | $367.61 | $364.18 | 206.40 K | $32.67 B |
| 06/30/2026 | $363.00 | $365.87 (0.79%) | $366.53 | $362.97 | 282.20 K | $32.67 B |
| 06/29/2026 | $360.76 | $362.51 (0.49%) | $363.12 | $358.58 | 481.87 K | $32.37 B |
| 06/26/2026 | $355.72 | $357.57 (0.52%) | $360.45 | $354.81 | 308.40 K | $31.93 B |
| 06/25/2026 | $361.31 | $357.55 (-1.04%) | $361.64 | $355.87 | 362.60 K | $31.92 B |
| 06/24/2026 | $360.96 | $359.28 (-0.47%) | $363.21 | $358.24 | 267.27 K | $32.08 B |
| 06/23/2026 | $360.26 | $360.44 (0.05%) | $363.58 | $359.56 | 288.20 K | $32.18 B |
| 06/22/2026 | $368.28 | $365.60 (-0.73%) | $369.28 | $365.09 | 337.58 K | $32.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
