5 DAY PERFORMANCE
-9.47%
1 MONTH PERFORMANCE
-10.09%
3 MONTH PERFORMANCE
+3.92%
6 MONTH PERFORMANCE
-3.40%
YEAR-TO-DATE PERFORMANCE
-2.69%
1 YEAR PERFORMANCE
+13.45%
iShares S&P 100 Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $368.28 | $365.60 (-0.73%) | $369.28 | $365.09 | 337.58 K | $32.64 B |
| 06/18/2026 | $368.10 | $368.66 (0.15%) | $368.93 | $365.96 | 234.41 K | $32.92 B |
| 06/17/2026 | $369.11 | $364.14 (-1.35%) | $369.32 | $363.11 | 518.70 K | $32.51 B |
| 06/16/2026 | $370.46 | $368.69 (-0.48%) | $370.81 | $368.38 | 221.50 K | $32.92 B |
| 06/15/2026 | $369.20 | $371.05 (0.5%) | $372.07 | $368.94 | 282.50 K | $33.13 B |
| 06/12/2026 | $364.73 | $364.40 (-0.09%) | $366.01 | $361.47 | 480.20 K | $32.54 B |
| 06/11/2026 | $358.96 | $363.54 (1.28%) | $364.37 | $356.33 | 720.90 K | $32.46 B |
| 06/10/2026 | $361.60 | $357.76 (-1.06%) | $363.81 | $357.56 | 366.47 K | $31.94 B |
| 06/09/2026 | $368.15 | $363.62 (-1.23%) | $369.37 | $356.55 | 481.53 K | $32.47 B |
| 06/08/2026 | $367.92 | $366.57 (-0.37%) | $369.23 | $365.59 | 263.22 K | $32.73 B |
| 06/05/2026 | $373.20 | $364.88 (-2.23%) | $373.68 | $364.05 | 391.95 K | $32.58 B |
| 06/04/2026 | $372.90 | $375.73 (0.76%) | $376.36 | $372.69 | 273.30 K | $33.55 B |
| 06/03/2026 | $377.42 | $374.53 (-0.77%) | $377.85 | $374.02 | 416.42 K | $33.44 B |
| 06/02/2026 | $377.43 | $377.82 (0.1%) | $378.77 | $376.47 | 256.50 K | $33.73 B |
| 06/01/2026 | $377.11 | $378.10 (0.26%) | $379.02 | $376.71 | 450.22 K | $33.76 B |
| 05/29/2026 | $377.01 | $377.33 (0.08%) | $378.25 | $376.23 | 375.20 K | $33.69 B |
| 05/28/2026 | $373.44 | $376.46 (0.81%) | $376.58 | $373.33 | 252.11 K | $33.61 B |
| 05/27/2026 | $373.66 | $373.91 (0.07%) | $373.98 | $372.31 | 239.40 K | $33.38 B |
| 05/26/2026 | $372.99 | $373.14 (0.04%) | $374.09 | $371.92 | 228.15 K | $33.32 B |
| 05/22/2026 | $372.04 | $371.19 (-0.23%) | $373.19 | $370.82 | 251.91 K | $33.14 B |
| 05/21/2026 | $368.72 | $370.39 (0.45%) | $371.67 | $367.49 | 505.11 K | $33.07 B |
| 05/20/2026 | $367.33 | $370.07 (0.75%) | $370.30 | $366.48 | 345.10 K | $33.04 B |
| 05/19/2026 | $366.86 | $366.44 (-0.11%) | $368.35 | $365.18 | 330.70 K | $32.72 B |
| 05/18/2026 | $369.83 | $368.82 (-0.27%) | $370.31 | $366.07 | 456.40 K | $32.93 B |
| 05/15/2026 | $370.90 | $369.36 (-0.42%) | $371.89 | $368.49 | 351.61 K | $32.98 B |
| 05/14/2026 | $371.56 | $373.91 (0.63%) | $374.64 | $371.39 | 187.10 K | $33.38 B |
| 05/13/2026 | $367.74 | $370.81 (0.83%) | $371.61 | $366.57 | 220.93 K | $33.11 B |
| 05/12/2026 | $367.05 | $367.62 (0.16%) | $367.88 | $364.16 | 477.25 K | $32.82 B |
| 05/11/2026 | $366.42 | $368.03 (0.44%) | $369.11 | $366.33 | 223.22 K | $32.86 B |
| 05/08/2026 | $365.24 | $367.38 (0.59%) | $367.67 | $365.19 | 290.86 K | $32.80 B |
| 05/07/2026 | $365.08 | $363.83 (-0.34%) | $366.29 | $363.00 | 657.33 K | $32.48 B |
| 05/06/2026 | $360.59 | $364.37 (1.05%) | $364.73 | $360.32 | 292.85 K | $32.53 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 | $27.60 B |
| 03/26/2026 | $319.07 | $314.96 (-1.29%) | $320.00 | $314.84 | 1.41 M | $28.12 B |
| 03/25/2026 | $322.01 | $321.25 (-0.24%) | $323.24 | $320.29 | 1.71 M | $28.68 B |
| 03/24/2026 | $319.24 | $319.33 (0.03%) | $321.30 | $318.50 | 3.53 M | $28.51 B |
| 03/23/2026 | $322.27 | $321.16 (-0.34%) | $324.38 | $320.32 | 4.26 M | $28.67 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.
