5 DAY PERFORMANCE
-6.43%
1 MONTH PERFORMANCE
+3.68%
3 MONTH PERFORMANCE
-2.30%
6 MONTH PERFORMANCE
-1.40%
YEAR-TO-DATE PERFORMANCE
-2.69%
1 YEAR PERFORMANCE
+23.36%
iShares S&P 100 Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $360.59 | $364.29 (1.03%) | $364.73 | $360.32 | 291.73 K | $32.41 B |
| 05/05/2026 | $357.02 | $358.11 (0.31%) | $358.72 | $357.01 | 315.66 K | $31.97 B |
| 05/04/2026 | $356.30 | $355.22 (-0.3%) | $356.95 | $353.48 | 359.15 K | $31.72 B |
| 05/01/2026 | $356.51 | $356.70 (0.05%) | $358.84 | $356.19 | 366.13 K | $31.85 B |
| 04/30/2026 | $354.10 | $354.80 (0.2%) | $355.49 | $350.67 | 383.00 K | $31.68 B |
| 04/29/2026 | $351.38 | $352.08 (0.2%) | $352.42 | $350.42 | 592.42 K | $31.44 B |
| 04/28/2026 | $351.30 | $351.98 (0.19%) | $352.34 | $350.56 | 392.15 K | $31.43 B |
| 04/27/2026 | $351.43 | $353.20 (0.5%) | $353.44 | $351.34 | 462.20 K | $31.54 B |
| 04/24/2026 | $350.21 | $352.22 (0.57%) | $352.43 | $349.27 | 399.30 K | $31.45 B |
| 04/23/2026 | $349.51 | $348.70 (-0.23%) | $350.81 | $345.68 | 614.64 K | $31.13 B |
| 04/22/2026 | $348.38 | $350.66 (0.65%) | $350.74 | $347.95 | 435.70 K | $31.31 B |
| 04/21/2026 | $349.00 | $345.89 (-0.89%) | $349.24 | $345.18 | 788.53 K | $30.88 B |
| 04/20/2026 | $349.14 | $348.37 (-0.22%) | $349.35 | $346.80 | 482.53 K | $31.10 B |
| 04/17/2026 | $347.97 | $349.72 (0.5%) | $350.73 | $347.75 | 511.88 K | $31.22 B |
| 04/16/2026 | $345.55 | $345.58 (0.01%) | $346.25 | $343.76 | 418.74 K | $30.86 B |
| 04/15/2026 | $342.06 | $345.12 (0.89%) | $345.30 | $341.44 | 318.42 K | $30.81 B |
| 04/14/2026 | $337.14 | $341.17 (1.2%) | $341.17 | $337.14 | 470.10 K | $30.46 B |
| 04/13/2026 | $332.25 | $335.96 (1.12%) | $336.23 | $331.56 | 405.63 K | $30.00 B |
| 04/10/2026 | $333.47 | $333.22 (-0.07%) | $334.56 | $332.63 | 312.70 K | $29.75 B |
| 04/09/2026 | $329.94 | $332.82 (0.87%) | $333.17 | $329.15 | 615.70 K | $29.72 B |
| 04/08/2026 | $331.10 | $330.15 (-0.29%) | $331.65 | $328.03 | 805.74 K | $29.48 B |
| 04/07/2026 | $321.26 | $322.20 (0.29%) | $322.37 | $317.52 | 888.10 K | $28.77 B |
| 04/06/2026 | $320.48 | $321.90 (0.44%) | $322.48 | $320.19 | 755.40 K | $28.74 B |
| 04/02/2026 | $316.29 | $320.41 (1.3%) | $321.17 | $315.14 | 1.18 M | $28.61 B |
| 04/01/2026 | $319.90 | $320.37 (0.15%) | $322.08 | $319.31 | 1.52 M | $28.60 B |
| 03/31/2026 | $311.57 | $318.07 (2.09%) | $318.63 | $311.57 | 2.14 M | $28.40 B |
| 03/30/2026 | $311.77 | $308.21 (-1.14%) | $312.00 | $306.84 | 796.39 K | $27.52 B |
| 03/27/2026 | $313.76 | $309.14 (-1.47%) | $313.76 | $308.61 | 1.27 M | $28.60 B |
| 03/26/2026 | $319.07 | $314.96 (-1.29%) | $320.00 | $314.84 | 1.41 M | $29.14 B |
| 03/25/2026 | $322.01 | $321.25 (-0.24%) | $323.24 | $320.29 | 1.71 M | $29.73 B |
| 03/24/2026 | $319.24 | $319.33 (0.03%) | $321.30 | $318.50 | 3.53 M | $29.00 B |
| 03/23/2026 | $322.27 | $321.16 (-0.34%) | $324.38 | $320.32 | 4.26 M | $29.17 B |
| 03/20/2026 | $321.45 | $317.57 (-1.21%) | $321.45 | $316.06 | 2.43 M | $28.61 B |
| 03/19/2026 | $321.43 | $322.16 (0.23%) | $323.53 | $320.26 | 2.46 M | $29.03 B |
| 03/18/2026 | $327.15 | $323.37 (-1.16%) | $327.60 | $323.17 | 2.18 M | $29.13 B |
| 03/17/2026 | $329.37 | $328.25 (-0.34%) | $330.35 | $327.88 | 1.51 M | $29.57 B |
| 03/16/2026 | $328.30 | $328.86 (0.17%) | $330.60 | $327.69 | 3.74 M | $29.10 B |
| 03/13/2026 | $329.74 | $325.64 (-1.24%) | $331.18 | $325.25 | 3.71 M | $28.32 B |
| 03/12/2026 | $331.02 | $328.54 (-0.75%) | $331.09 | $328.37 | 30.13 M | $28.86 B |
| 03/11/2026 | $334.10 | $333.47 (-0.19%) | $335.53 | $331.75 | 778.02 K | $28.61 B |
| 03/10/2026 | $333.53 | $333.60 (0.02%) | $336.09 | $332.11 | 1.11 M | $28.62 B |
| 03/09/2026 | $328.09 | $333.76 (1.73%) | $334.57 | $326.43 | 1.06 M | $28.61 B |
| 03/06/2026 | $330.90 | $330.86 (-0.01%) | $332.63 | $329.48 | 844.50 K | $28.60 B |
| 03/05/2026 | $334.51 | $334.51 (0%) | $336.01 | $331.61 | 907.01 K | $28.91 B |
| 03/04/2026 | $333.63 | $335.85 (0.67%) | $336.78 | $333.05 | 552.20 K | $29.03 B |
| 03/03/2026 | $330.04 | $333.33 (1%) | $334.24 | $328.19 | 1.08 M | $28.81 B |
| 03/02/2026 | $330.78 | $334.94 (1.26%) | $336.16 | $330.64 | 840.00 K | $28.75 B |
| 02/27/2026 | $333.56 | $334.88 (0.4%) | $335.08 | $332.74 | 749.00 K | $29.39 B |
| 02/26/2026 | $339.89 | $336.91 (-0.88%) | $339.89 | $334.77 | 507.01 K | $29.61 B |
| 02/25/2026 | $337.98 | $340.04 (0.61%) | $340.31 | $337.98 | 503.85 K | $29.88 B |
| 02/24/2026 | $334.12 | $336.88 (0.83%) | $337.20 | $332.92 | 469.30 K | $29.16 B |
| 02/23/2026 | $337.30 | $334.41 (-0.86%) | $338.25 | $333.50 | 699.22 K | $28.94 B |
| 02/20/2026 | $334.04 | $337.83 (1.13%) | $338.09 | $333.56 | 685.40 K | $29.44 B |
| 02/19/2026 | $335.05 | $335.10 (0.01%) | $336.31 | $334.06 | 695.80 K | $29.20 B |
| 02/18/2026 | $335.17 | $336.07 (0.27%) | $337.49 | $334.57 | 633.30 K | $29.29 B |
| 02/17/2026 | $332.69 | $334.39 (0.51%) | $335.63 | $330.76 | 970.50 K | $29.43 B |
| 02/13/2026 | $335.01 | $333.55 (-0.44%) | $336.11 | $332.63 | 941.63 K | $29.42 B |
| 02/12/2026 | $341.56 | $335.05 (-1.91%) | $341.71 | $334.58 | 658.90 K | $29.55 B |
| 02/11/2026 | $343.80 | $340.83 (-0.86%) | $344.10 | $340.06 | 780.00 K | $30.06 B |
| 02/10/2026 | $343.99 | $341.90 (-0.61%) | $344.55 | $341.60 | 480.80 K | $30.15 B |
| 02/09/2026 | $340.75 | $343.32 (0.75%) | $344.24 | $340.13 | 517.20 K | $29.64 B |
| 02/06/2026 | $336.41 | $341.61 (1.55%) | $342.26 | $336.32 | 606.80 K | $29.43 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.
