5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
-2.89%
3 MONTH PERFORMANCE
-2.73%
6 MONTH PERFORMANCE
+3.82%
YEAR-TO-DATE PERFORMANCE
-2.40%
1 YEAR PERFORMANCE
+15.32%
iShares S&P 100 Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $333.56 | $334.88 (0.4%) | $335.08 | $332.74 | 749.00 K | $28.98 B |
| 02/26/2026 | $339.89 | $336.91 (-0.88%) | $339.89 | $334.77 | 507.01 K | $29.16 B |
| 02/25/2026 | $337.98 | $340.04 (0.61%) | $340.31 | $337.98 | 503.85 K | $29.43 B |
| 02/24/2026 | $334.12 | $336.88 (0.83%) | $337.20 | $332.92 | 469.30 K | $29.16 B |
| 02/23/2026 | $337.30 | $334.41 (-0.86%) | $338.25 | $333.50 | 699.22 K | $28.94 B |
| 02/20/2026 | $334.04 | $337.83 (1.13%) | $338.09 | $333.56 | 685.40 K | $29.44 B |
| 02/19/2026 | $335.05 | $335.10 (0.01%) | $336.31 | $334.06 | 695.80 K | $29.20 B |
| 02/18/2026 | $335.17 | $336.07 (0.27%) | $337.49 | $334.57 | 633.30 K | $29.29 B |
| 02/17/2026 | $332.69 | $334.39 (0.51%) | $335.63 | $330.76 | 970.50 K | $29.43 B |
| 02/13/2026 | $335.01 | $333.55 (-0.44%) | $336.11 | $332.63 | 941.63 K | $29.42 B |
| 02/12/2026 | $341.56 | $335.05 (-1.91%) | $341.71 | $334.58 | 658.90 K | $29.55 B |
| 02/11/2026 | $343.80 | $340.83 (-0.86%) | $344.10 | $340.06 | 780.00 K | $30.06 B |
| 02/10/2026 | $343.99 | $341.90 (-0.61%) | $344.55 | $341.60 | 480.80 K | $30.15 B |
| 02/09/2026 | $340.75 | $343.32 (0.75%) | $344.24 | $340.13 | 517.20 K | $29.64 B |
| 02/06/2026 | $336.41 | $341.61 (1.55%) | $342.26 | $336.32 | 606.80 K | $29.43 B |
| 02/05/2026 | $337.07 | $335.46 (-0.48%) | $338.56 | $334.25 | 1.95 M | $28.90 B |
| 02/04/2026 | $342.57 | $340.28 (-0.67%) | $343.14 | $338.01 | 1.36 M | $29.31 B |
| 02/03/2026 | $345.70 | $341.91 (-1.1%) | $346.13 | $339.46 | 544.33 K | $29.99 B |
| 02/02/2026 | $342.16 | $345.35 (0.93%) | $346.19 | $342.14 | 541.41 K | $30.29 B |
| 01/30/2026 | $342.59 | $343.56 (0.28%) | $344.40 | $341.17 | 492.94 K | $29.18 B |
| 01/29/2026 | $344.58 | $343.56 (-0.3%) | $344.94 | $338.49 | 419.20 K | $29.18 B |
| 01/28/2026 | $346.10 | $344.69 (-0.41%) | $346.17 | $343.94 | 382.70 K | $29.27 B |
| 01/27/2026 | $344.33 | $344.95 (0.18%) | $345.67 | $343.99 | 270.22 K | $29.26 B |
| 01/26/2026 | $342.37 | $343.66 (0.38%) | $344.50 | $342.18 | 282.80 K | $29.06 B |
| 01/23/2026 | $340.77 | $341.39 (0.18%) | $342.72 | $340.24 | 423.30 K | $29.14 B |
| 01/22/2026 | $340.64 | $340.96 (0.09%) | $342.01 | $339.82 | 516.66 K | $29.11 B |
| 01/21/2026 | $335.84 | $338.56 (0.81%) | $340.53 | $334.94 | 818.03 K | $28.96 B |
| 01/20/2026 | $337.70 | $335.10 (-0.77%) | $339.00 | $334.70 | 547.18 K | $28.67 B |
| 01/16/2026 | $344.49 | $343.10 (-0.4%) | $344.77 | $342.47 | 746.82 K | $29.17 B |
| 01/15/2026 | $345.20 | $343.59 (-0.47%) | $345.37 | $343.01 | 770.34 K | $29.22 B |
| 01/14/2026 | $344.08 | $343.41 (-0.19%) | $344.27 | $341.02 | 811.40 K | $29.20 B |
| 01/13/2026 | $346.82 | $345.67 (-0.33%) | $347.12 | $344.43 | 1.02 M | $29.17 B |
| 01/12/2026 | $344.37 | $346.56 (0.64%) | $347.40 | $344.32 | 477.00 K | $29.24 B |
| 01/09/2026 | $344.55 | $346.07 (0.44%) | $346.86 | $343.62 | 602.30 K | $29.17 B |
| 01/08/2026 | $344.71 | $344.49 (-0.06%) | $344.90 | $343.38 | 502.83 K | $29.03 B |
| 01/07/2026 | $345.24 | $344.84 (-0.12%) | $347.02 | $344.62 | 529.25 K | $29.06 B |
| 01/06/2026 | $344.26 | $345.05 (0.23%) | $345.31 | $343.66 | 436.23 K | $29.08 B |
| 01/05/2026 | $344.41 | $344.10 (-0.09%) | $345.00 | $343.59 | 483.52 K | $29.12 B |
| 01/02/2026 | $344.63 | $342.33 (-0.67%) | $345.85 | $340.83 | 604.85 K | $29.05 B |
| 12/31/2025 | $345.33 | $342.97 (-0.68%) | $345.49 | $342.76 | 347.40 K | $29.10 B |
| 12/30/2025 | $345.05 | $345.09 (0.01%) | $345.83 | $344.74 | 454.73 K | $29.28 B |
| 12/29/2025 | $345.19 | $345.39 (0.06%) | $345.85 | $344.48 | 445.49 K | $29.31 B |
| 12/26/2025 | $346.96 | $346.76 (-0.06%) | $347.77 | $346.47 | 372.10 K | $29.42 B |
| 12/24/2025 | $345.61 | $346.87 (0.36%) | $347.05 | $345.52 | 204.85 K | $29.43 B |
| 12/23/2025 | $343.00 | $345.51 (0.73%) | $345.82 | $343.00 | 548.34 K | $29.32 B |
| 12/22/2025 | $343.29 | $343.41 (0.03%) | $343.66 | $342.38 | 438.00 K | $29.14 B |
| 12/19/2025 | $339.79 | $341.50 (0.5%) | $341.67 | $339.41 | 354.08 K | $28.98 B |
| 12/18/2025 | $338.36 | $338.26 (-0.03%) | $340.33 | $337.30 | 378.60 K | $28.70 B |
| 12/17/2025 | $340.27 | $335.57 (-1.38%) | $340.27 | $335.37 | 355.33 K | $28.47 B |
| 12/16/2025 | $339.24 | $339.71 (0.14%) | $340.56 | $337.48 | 398.70 K | $28.82 B |
| 12/15/2025 | $343.58 | $341.04 (-0.74%) | $343.58 | $340.15 | 337.11 K | $28.94 B |
| 12/12/2025 | $344.47 | $341.85 (-0.76%) | $345.10 | $340.33 | 518.40 K | $29.00 B |
| 12/11/2025 | $343.84 | $345.44 (0.47%) | $345.55 | $341.77 | 595.90 K | $29.31 B |
| 12/10/2025 | $343.37 | $345.37 (0.58%) | $346.05 | $342.62 | 656.70 K | $29.00 B |
| 12/09/2025 | $344.06 | $343.92 (-0.04%) | $345.00 | $343.68 | 329.23 K | $28.88 B |
| 12/08/2025 | $345.61 | $344.31 (-0.38%) | $345.86 | $343.09 | 406.50 K | $28.91 B |
| 12/05/2025 | $345.19 | $345.17 (-0.01%) | $346.55 | $344.50 | 366.03 K | $27.97 B |
| 12/04/2025 | $345.71 | $344.53 (-0.34%) | $345.71 | $342.79 | 279.10 K | $27.92 B |
| 12/03/2025 | $342.62 | $344.35 (0.5%) | $344.97 | $342.16 | 312.40 K | $27.91 B |
| 12/02/2025 | $343.52 | $343.56 (0.01%) | $345.13 | $342.37 | 438.60 K | $27.84 B |
| 12/01/2025 | $341.87 | $342.59 (0.21%) | $343.70 | $341.59 | 418.14 K | $27.77 B |
| 11/28/2025 | $342.81 | $344.13 (0.39%) | $344.13 | $342.62 | 160.03 K | $27.89 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.
