5 DAY PERFORMANCE
-10.61%
1 MONTH PERFORMANCE
-13.81%
3 MONTH PERFORMANCE
-12.34%
6 MONTH PERFORMANCE
-6.80%
YEAR-TO-DATE PERFORMANCE
-2.69%
1 YEAR PERFORMANCE
-2.53%
iShares S&P 100 Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $378.13 | $361.49 (-4.4%) | $378.48 | $361.36 | 453.38 K | $19.38 B |
| 11/04/2026 | $376.66 | $379.45 (0.74%) | $381.19 | $376.66 | 313.71 K | $20.34 B |
| 11/03/2026 | $370.72 | $372.09 (0.37%) | $373.35 | $370.67 | 191.42 K | $19.94 B |
| 11/02/2026 | $374.78 | $370.58 (-1.12%) | $377.25 | $370.26 | 278.60 K | $19.86 B |
| 10/30/2026 | $376.18 | $373.36 (-0.75%) | $376.18 | $370.48 | 259.65 K | $20.05 B |
| 10/29/2026 | $381.27 | $380.97 (-0.08%) | $381.66 | $379.62 | 255.59 K | $20.46 B |
| 10/28/2026 | $383.71 | $384.24 (0.14%) | $384.58 | $382.76 | 143.53 K | $20.63 B |
| 10/27/2026 | $381.11 | $382.62 (0.4%) | $383.42 | $380.40 | 134.11 K | $20.55 B |
| 10/26/2026 | $378.36 | $380.05 (0.45%) | $381.31 | $378.36 | 188.39 K | $20.41 B |
| 10/23/2026 | $377.30 | $377.29 (-0%) | $379.13 | $376.84 | 147.40 K | $20.28 B |
| 10/22/2026 | $381.15 | $379.54 (-0.42%) | $381.85 | $378.05 | 145.55 K | $20.40 B |
| 10/21/2026 | $383.72 | $384.93 (0.32%) | $385.40 | $382.08 | 189.42 K | $20.69 B |
| 10/20/2026 | $381.97 | $382.97 (0.26%) | $385.09 | $381.05 | 184.50 K | $20.57 B |
| 10/19/2026 | $382.19 | $382.48 (0.08%) | $384.49 | $382.06 | 154.80 K | $20.50 B |
| 10/16/2026 | $385.77 | $380.18 (-1.45%) | $385.77 | $378.87 | 150.04 K | $20.38 B |
| 10/15/2026 | $382.38 | $385.01 (0.69%) | $385.70 | $381.66 | 142.02 K | $20.64 B |
| 10/14/2026 | $387.27 | $384.61 (-0.69%) | $388.54 | $383.32 | 184.39 K | $20.62 B |
| 10/13/2026 | $388.38 | $388.66 (0.07%) | $389.41 | $388.25 | 133.61 K | $20.83 B |
| 10/12/2026 | $389.00 | $388.85 (-0.04%) | $389.58 | $388.26 | 171.07 K | $20.84 B |
| 10/09/2026 | $387.83 | $389.07 (0.32%) | $389.28 | $387.25 | 147.90 K | $20.81 B |
| 10/08/2026 | $388.36 | $387.00 (-0.35%) | $389.00 | $385.15 | 201.66 K | $20.70 B |
| 10/07/2026 | $388.13 | $389.44 (0.34%) | $389.73 | $387.22 | 131.30 K | $20.83 B |
| 10/06/2026 | $389.36 | $389.32 (-0.01%) | $390.69 | $388.77 | 308.90 K | $20.82 B |
| 10/05/2026 | $385.13 | $387.23 (0.55%) | $388.30 | $384.67 | 145.30 K | $20.71 B |
| 10/02/2026 | $385.53 | $384.83 (-0.18%) | $386.66 | $383.83 | 269.10 K | $20.58 B |
| 10/01/2026 | $383.12 | $381.55 (-0.41%) | $383.28 | $379.43 | 339.22 K | $20.41 B |
| 09/30/2026 | $383.11 | $382.08 (-0.27%) | $385.45 | $381.57 | 186.70 K | $20.44 B |
| 09/29/2026 | $383.87 | $381.86 (-0.52%) | $383.87 | $381.22 | 194.70 K | $20.42 B |
| 09/28/2026 | $384.72 | $383.18 (-0.4%) | $385.18 | $382.16 | 232.32 K | $20.49 B |
| 09/25/2026 | $384.56 | $386.16 (0.42%) | $386.46 | $383.31 | 205.50 K | $20.65 B |
| 09/24/2026 | $381.43 | $383.90 (0.65%) | $384.40 | $381.18 | 223.10 K | $20.53 B |
| 09/23/2026 | $386.96 | $383.62 (-0.86%) | $386.96 | $382.81 | 178.02 K | $20.52 B |
| 09/22/2026 | $387.32 | $386.93 (-0.1%) | $388.13 | $386.37 | 280.13 K | $20.69 B |
| 09/21/2026 | $382.68 | $387.14 (1.17%) | $387.80 | $382.61 | 324.74 K | $20.71 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 |
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.
