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

28.33
-0.08 (-0.28%)
NYSE · Last Trade: May 2nd, 8:43 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202628.4328.4328.3328.3369728.33
4/30/202628.0428.4028.0428.4079528.40
4/29/202628.1428.1427.9027.942,26827.94
4/28/202628.2228.2227.9727.992,35727.99
4/27/202628.3028.3028.2328.231,75128.23
4/24/202628.3428.3428.2728.2825,60228.28
4/23/202628.2928.3228.2528.264,46728.26
4/22/202628.3128.3128.1728.224,96228.22
4/21/202628.4928.4928.2028.2080128.20
4/20/202628.3328.3628.3028.351,85828.35
4/17/202628.0628.3028.0628.2455828.24
4/16/202627.9027.9027.8427.881,18827.88
4/15/202627.7427.7827.7427.761,05227.76
4/14/202627.8027.8027.7827.791,73827.79
4/13/202627.2127.6727.2127.673,98327.67
4/10/202627.6527.6527.3227.325,13627.32
4/09/202627.4127.5527.4027.511,39427.51
4/08/202627.4727.4727.4727.4717927.47
4/07/202626.7026.7326.7026.7390626.73
4/06/202626.7326.7526.7326.731,65626.73
4/02/202626.3226.6426.3126.645,84226.64
4/01/202626.6226.6226.5226.5564326.55
3/31/202626.0426.3726.0426.375,95226.37
3/30/202626.1826.1825.7025.802,72325.80
3/27/202625.9325.9325.9325.9341625.93
3/26/202626.3426.5926.2526.251,97026.25
3/25/202626.6526.6726.6026.6084026.60
3/24/202626.4326.5926.4326.503,27026.50
3/23/202626.4926.4926.4526.4548626.45
3/20/202626.1326.1326.1326.1334826.13
3/19/202626.4726.7026.4326.603,94826.60
3/18/202626.7526.7526.6026.601,43726.60
3/17/202626.8626.9426.8626.8978626.89
3/16/202626.9226.9226.7226.771,68326.70
3/13/202626.6726.6726.4726.472,21126.41
3/12/202626.6326.6326.4326.432,07326.37
3/11/202626.9126.9126.8926.8980326.82
3/10/202627.0427.2226.9626.961,41026.89
3/09/202626.3727.0826.3627.085,13527.01
3/06/202627.0327.0326.8726.872,62226.80
3/05/202627.5827.5827.3727.3746327.30
3/04/202627.6327.6827.5127.682,17527.61
3/03/202627.1427.5027.1427.461,32227.39
3/02/202627.9827.9827.9827.9844527.91
2/27/202627.8427.9927.8427.9967127.92
2/26/202628.0328.0327.7728.015,20027.94
2/25/202628.0128.0127.9227.921,13227.85
2/24/202627.7327.7927.7327.771,01827.70
2/23/202627.7927.8627.4827.512,94027.44
2/20/202627.7027.8527.7027.841,93427.77
2/19/202627.5527.6827.5527.6872727.60
2/18/202627.6427.7627.6427.7671027.69
2/17/202627.5127.5827.5127.5845827.51
2/13/202627.6727.7427.6027.601,23127.53
2/12/202627.7327.7327.2527.272,46627.20
2/11/202627.5127.6527.5127.6210,18327.55
2/10/202627.4427.5527.4127.417,03627.34
2/09/202627.2927.4827.2927.4111,66827.34
2/06/202627.1327.3427.1327.341,65127.27
2/05/202626.7126.7926.6826.681,46026.61
2/04/202626.9527.0226.7626.902,54326.83
2/03/202627.1727.1926.8727.037,26226.96
2/02/202626.9827.2226.9827.202,78227.13