5 DAY PERFORMANCE
-9.56%
1 MONTH PERFORMANCE
-9.37%
3 MONTH PERFORMANCE
-8.27%
6 MONTH PERFORMANCE
-2.30%
YEAR-TO-DATE PERFORMANCE
-2.69%
1 YEAR PERFORMANCE
+6.29%
iShares S&P 100 Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $382.14 | $382.78 (0.17%) | $383.69 | $381.51 | 77.39 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 |
| 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 |
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.
