iShares S&P 500 ex S&P 100 ETF (XOEF)

26.08
+0.22 (0.86%)
NYSE · Last Trade: Jan 4th, 12:55 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares S&P 500 ex S&P 100 ETF (XOEF)

DateOpenHighLowCloseVolumeAdjusted Close
1/02/202625.9726.1325.9626.072,85126.07
12/31/202526.0526.0525.8525.857,59325.85
12/30/202526.2226.2226.1026.1010,44426.10
12/29/202526.2326.2326.1126.154,78126.15
12/26/202526.2626.2626.1526.215,46926.21
12/24/202526.1726.2226.1226.224,15526.22
12/23/202526.1726.1726.0426.123,08626.12
12/22/202526.0826.1626.0526.1521,39326.15
12/19/202525.9125.9825.9125.9210,72625.92
12/18/202525.7625.9525.7425.7410,28725.74
12/17/202525.7325.7325.5725.573,77725.57
12/16/202525.7925.7925.7425.791,48325.79
12/15/202526.1426.1426.0326.0334325.94
12/12/202525.9825.9825.9825.9819025.89
12/11/202526.1126.2726.1126.2792126.19
12/10/202525.9026.1125.9026.0925326.00
12/09/202525.7525.7525.7525.7518625.66
12/08/202525.7425.7425.7425.7418425.65
12/05/202525.9625.9625.8725.8743325.79
12/04/202525.8425.8425.8325.8338425.74
12/03/202525.6825.8025.6825.8080725.72
12/02/202525.6425.7025.6225.6489225.55
12/01/202525.7125.8025.6125.611,91825.52
11/28/202525.7825.8125.7825.8139325.72
11/26/202525.5525.7425.5525.661,09525.57
11/25/202525.1325.4425.1325.441,81025.36
11/24/202525.1225.1225.1025.1063625.02
11/21/202524.5924.8924.5924.8945824.80
11/20/202525.2025.2024.4924.492,28624.41
11/19/202524.8824.9224.7824.891,42724.80
11/18/202524.8724.9524.8724.8976324.80
11/17/202525.2425.2424.9324.931,36824.84
11/14/202525.3725.3725.2425.247,80625.15
11/13/202525.4625.5825.2925.402,11425.31
11/12/202525.6725.6725.6325.6327525.54
11/11/202525.5925.5925.5925.5955425.50
11/10/202525.4325.5925.3925.5862725.49
11/07/202525.1425.3725.0625.374,59025.28
11/06/202525.2625.2725.1125.1512,60825.06
11/05/202525.2625.4025.2325.341,72525.25
11/04/202525.2225.2625.1425.1512,61925.06
11/03/202525.3825.3825.2325.385,05925.29
10/31/202525.4125.4125.4125.4130225.32
10/30/202525.4525.6525.3825.3816,16525.29
10/29/202525.6625.7025.4625.4830,78925.39
10/28/202525.8025.8025.7325.7357725.64
10/27/202525.9125.9825.9125.9843825.89
10/24/202525.9225.9225.8525.8556325.76
10/23/202525.7225.7425.7225.7498125.65
10/22/202525.6525.6525.4425.551,34325.46
10/21/202525.5925.6825.5925.6831,49625.59
10/20/202525.5825.6125.5825.6129425.52
10/17/202525.3125.3825.2925.363,44225.28
10/16/202525.5525.7025.2725.276,48825.18
10/15/202525.7125.7225.5225.544,81425.45
10/14/202525.3525.4825.3525.4865225.40
10/13/202525.3125.3425.2825.3315,14125.24
10/10/202525.4025.4025.0525.051,11524.96
10/09/202525.7225.7225.6425.6423125.55
10/08/202525.8625.8625.8625.8623725.77
10/07/202525.9625.9625.6825.692,31525.60
10/06/202526.0426.0425.8525.8510,41725.76