$88.26 +0.01 (%) iShs S&P 100 Shs - NYSEARCA

Sep. 30, 2014 | 09:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OEF historical data

Date Open High Low Close Volume
9/29/201487.8388.4687.7088.25707,709
9/26/201488.0388.6987.8588.53687,058
9/25/201489.1089.1087.8087.80424,476
9/24/201488.7289.3888.4589.33378,391
9/23/201489.2589.6289.1189.111,169,760
9/22/201490.0590.0589.4189.58390,355
9/19/201490.4790.5690.0290.261,106,030
9/18/201489.8890.1789.8390.14348,135
9/17/201489.6190.0189.1889.63649,949
9/16/201488.6289.5988.5589.46915,586
9/15/201488.7688.9088.4688.81328,590
9/12/201489.0889.0888.5088.75842,062
9/11/201488.7589.1988.6789.18191,204
9/10/201488.7389.1388.4889.09102,658
9/9/201489.1289.2288.4688.67275,448
9/8/201489.3789.4388.9489.18340,495
9/5/201489.0589.4488.6689.44727,078
9/4/201489.2389.6288.7788.99241,192
9/3/201489.5689.5689.0289.18221,353
9/2/201489.3589.4288.9089.22594,724
8/29/201489.2889.3088.9489.26990,243
8/28/201488.9089.1488.8489.07234,186
8/27/201489.2789.3589.0789.23226,224
8/26/201489.2189.4289.1689.24159,371
8/25/201489.0689.2788.9789.12428,228
8/22/201488.7888.9188.5188.62539,459
8/21/201488.5088.9488.5088.83281,150
8/20/201488.2188.5788.1688.441,048,530
8/19/201488.1388.3687.9888.32328,484
8/18/201487.5487.9287.5487.891,664,550
8/15/201487.4987.5486.5587.14413,899
8/14/201486.9587.1886.8587.151,196,760
8/13/201486.5286.9086.4686.84377,753
8/12/201486.2086.4185.9886.19411,007
8/11/201486.4086.6186.2386.28659,863
8/8/201485.2486.0885.0986.01558,215
8/7/201485.9185.9884.9385.112,291,690
8/6/201485.0685.9185.0685.58370,984
8/5/201486.0186.1585.2185.501,949,720
8/4/201485.9686.5785.6386.324,171,100
8/1/201485.8586.3285.3885.743,501,750
7/31/201487.2587.3386.0886.09571,912
7/30/201488.1788.2587.4887.861,096,780
7/29/201488.3388.4687.8487.88599,667
7/28/201488.1488.3187.6388.16583,175
7/25/201488.2688.3487.9488.14450,301
7/24/201488.7588.7988.5188.56505,024
7/23/201488.5688.7488.4188.62550,839
7/22/201488.2288.4988.1888.381,565,850
7/21/201487.8988.0387.5787.95374,318
7/18/201487.6088.1987.4388.10469,909
7/17/201488.0188.2687.0987.21649,836
7/16/201488.2088.3387.9588.17562,579
7/15/201487.9088.0687.3487.76918,294
7/14/201487.7587.9287.7087.85167,505
7/11/201487.1687.3686.9887.31269,597
7/10/201486.5387.3986.5187.17247,964
7/9/201487.2887.5687.1587.49640,836
7/8/201487.4187.4986.9087.09794,724
7/7/201487.6787.8087.5287.65534,972
7/3/201487.6887.8787.6487.87112,263
7/2/201487.2187.4687.1987.42259,118
7/1/201486.7387.4486.7387.18440,091
6/30/201486.6786.8586.5286.53877,055
6/27/201486.3686.7386.2786.72356,803
6/26/201486.5786.5885.9786.56460,417
6/25/201485.9986.6985.9986.61432,234
6/24/201486.5586.9186.0486.14630,556
6/20/201487.1787.1786.9687.05352,999
6/19/201486.9486.9886.6286.91382,955
6/18/201486.3086.9086.0586.86556,740
6/17/201486.0586.2985.9086.24339,603
6/16/201485.9686.2585.8086.09516,637
6/13/201485.9686.2085.7786.11293,195
6/12/201486.4486.5185.6685.84790,783
6/11/201486.5186.6886.3286.51257,981
6/10/201486.6886.8786.5686.87252,465
6/9/201486.5486.8686.5186.73285,110
6/6/201486.4886.6086.3886.571,044,230
6/5/201485.8186.3085.4986.23774,906
6/4/201485.4085.7185.3085.64691,459
6/3/201485.3585.5885.3285.54250,089
6/2/201485.7085.7085.2885.58838,161
5/30/201485.3585.6385.2285.573,258,030
5/29/201485.1785.4385.0185.433,821,290
5/28/201485.1085.2184.9084.95217,733
5/27/201484.9285.0884.8285.08678,686
5/23/201484.3784.6384.3284.59753,485
5/22/201484.1884.4384.0184.30363,570
5/21/201483.6184.1483.6184.13456,231
5/20/201483.7683.8483.1883.35314,131
5/19/201483.3083.9183.2983.86287,104
5/16/201483.3683.5483.0083.521,222,970
5/15/201483.8483.9282.9483.261,454,040
5/13/201484.3684.4684.2284.38972,941
5/12/201483.8484.2783.8484.241,781,480
5/8/201483.2383.8683.1283.37768,146
5/7/201483.1783.4182.5983.361,178,670
5/6/201483.4283.4282.8382.87724,490
5/5/201483.0283.6682.8883.64492,048
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center