$87.96 -0.02 (%) iShs S&P 100 Shs - NYSEARCA

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OEF historical data

Date Open High Low Close Volume
8/28/201587.6388.1887.3487.961,887,960
8/27/201587.2487.9886.1287.982,547,010
8/26/201583.1086.0083.0285.873,433,030
8/25/201584.3886.8782.2882.281,153,470
8/24/201586.1086.2071.5283.543,620,420
8/21/201589.0689.4786.9286.962,187,560
8/20/201591.1191.2889.9289.95700,182
8/19/201592.2892.6591.4791.881,049,450
8/18/201592.7392.9492.5192.61222,525
8/17/201592.1492.9091.8792.88369,683
8/14/201592.0392.4791.9792.42497,113
8/13/201592.3392.5791.8892.13234,263
8/12/201591.4992.3590.6692.25456,689
8/11/201592.3592.5891.7692.11377,973
8/10/201592.5093.0992.4893.05215,109
8/7/201592.1792.1791.4791.94497,081
8/6/201593.0393.2091.9592.26462,027
8/5/201593.1093.5692.8893.02572,447
8/4/201592.9493.1292.5292.74380,223
8/3/201593.4393.4392.5393.05434,042
7/31/201593.9093.9193.2693.43483,655
7/30/201593.4693.7893.0893.69394,147
7/29/201593.1793.8593.1193.66430,328
7/28/201592.4393.1191.9993.04332,416
7/27/201591.9492.2391.6891.87388,509
7/24/201593.5493.5492.2292.33549,902
7/23/201594.0494.0493.1693.32671,223
7/22/201593.7494.1093.6993.88411,551
7/21/201594.6294.6794.1394.30602,499
7/20/201594.6894.9794.4994.72817,789
7/17/201594.2994.5094.1094.46364,086
7/16/201593.8594.0893.7694.08143,798
7/15/201593.2593.5593.0293.28242,502
7/14/201592.6093.3192.6093.17141,779
7/13/201592.2792.7492.2592.69240,631
7/10/201591.3391.8291.1391.60803,535
7/9/201591.2091.5190.4090.43399,644
7/8/201591.0491.1690.1690.30654,869
7/7/201591.2891.7990.0591.70819,434
7/6/201590.7191.6190.6491.212,566,320
7/2/201591.7291.8691.2691.47233,257
7/1/201591.6691.7991.1391.55675,287
6/30/201591.4591.4590.5490.84864,676
6/29/201591.6492.0790.6090.66437,708
6/26/201592.7592.9092.2692.55377,264
6/25/201593.1693.2592.5592.57489,071
6/24/201593.4693.5892.8592.851,150,540
6/23/201593.9494.1593.7793.98759,415
6/22/201593.7794.1493.7493.83247,874
6/19/201593.6193.6993.2093.23378,328
6/18/201593.0394.0493.0393.80600,692
6/17/201592.8793.1692.3392.83725,862
6/16/201592.1492.7792.0192.71278,877
6/15/201592.0192.3391.6392.211,271,070
6/12/201593.0093.0192.4492.61755,731
6/11/201593.2993.6093.2093.35713,797
6/10/201592.3493.2892.3293.08698,929
6/9/201591.8692.2091.5491.94365,290
6/8/201592.3892.4391.8491.86473,416
6/5/201592.6892.8892.2192.39629,895
6/4/201593.1493.4592.5092.69642,046
6/3/201593.4593.8593.1993.46553,525
6/2/201593.0193.5192.6293.14703,587
6/1/201593.3193.5792.8493.19393,376
5/29/201593.6493.6492.9092.97763,314
5/28/201593.5993.7193.3193.65431,081
5/27/201593.1093.8492.9293.70368,261
5/26/201593.6093.6092.5892.82331,231
5/22/201593.9494.0993.7893.81793,108
5/21/201593.7794.2293.6594.07281,265
5/20/201594.0094.1993.6293.80410,465
5/19/201593.9394.0993.7293.89435,303
5/18/201593.4793.9993.4793.80475,313
5/15/201593.7193.7593.4193.65327,840
5/14/201593.0593.6192.9893.57326,336
5/13/201592.7493.0192.4292.55636,805
5/12/201592.4092.8091.9092.49909,821
5/11/201593.2793.4092.7792.77322,632
5/8/201592.8293.3792.8293.29974,570
5/7/201591.4592.2091.4091.96596,292
5/6/201592.3792.5491.0091.61546,384
5/5/201592.9093.0891.9792.01465,764
5/4/201593.0293.3792.9493.05290,730
5/1/201592.0992.7892.0992.73469,711
4/30/201592.5292.6391.4391.79707,343
4/29/201592.6193.1192.3692.77963,419
4/28/201592.7993.1392.1593.06481,953
4/27/201593.2793.4092.6292.70333,370
4/24/201592.9993.1792.7693.02318,933
4/23/201592.1492.9692.1392.591,137,200
4/22/201592.0292.5291.6292.41421,994
4/21/201592.2592.4791.7191.86525,531
4/20/201591.5792.2091.5792.03269,111
4/17/201591.6991.7590.7191.10520,501
4/16/201592.0892.5192.0292.23518,727
4/15/201592.0092.5091.9892.23298,678
4/14/201591.4991.8991.1891.78458,852
4/13/201591.9192.2991.5991.60679,193
4/10/201591.5492.0491.4392.00504,763
4/9/201590.6491.4990.5791.36852,463
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!