OEF: iShares S&P 100 ETF

As of Tuesday, September 1st, 2026

$ 377.79

-2.19 -0.58%

Open: 377.04
High: 379.49
Low: 376.41
Volume: 154,043
Previous Close on Monday, August 31st, 2026

$ 379.98

-0.93 -0.24%

Open: 380.09
High: 380.47
Low: 378.69
Volume: 186,577

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 377.04 379.49 376.41 377.79 154,043 -2.19 -0.58
2026-08-31 380.09 380.47 378.69 379.98 186,577 -0.93 -0.24
2026-08-28 381.40 384.20 380.38 380.91 234,639 +0.02 +0.01
2026-08-27 379.03 381.47 378.04 380.89 28,002 +3.55 +0.94
2026-08-26 377.47 378.12 376.39 377.34 147,819 -0.81 -0.21
2026-08-25 377.98 378.76 376.72 378.15 239,251 +1.28 +0.34
2026-08-24 377.70 377.99 376.04 376.87 153,854 -0.99 -0.26
2026-08-21 377.89 379.18 376.84 377.86 141,375 +1.17 +0.31
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 384.20
On 2026-08-28		 376.39
On 2026-08-26		 -0.36 -0.10 384.20
On 2026-08-28		 376.41
On 2026-09-01		 -2.03 379.38
10D 384.20
On 2026-08-28		 376.04
On 2026-08-24		 -0.96 -0.25 384.20
On 2026-08-28		 376.41
On 2026-09-01		 -2.03 378.66
20D 384.82
On 2026-08-05		 376.04
On 2026-08-24		 -3.93 -1.03 384.82
On 2026-08-05		 376.04
On 2026-08-24		 -2.28 380.13
WTD 380.47
On 2026-08-31		 376.41
On 2026-09-01		 -3.12 -0.82 380.47
On 2026-08-31		 376.41
On 2026-09-01		 -1.07 378.89
MTD 379.49
On 2026-09-01		 376.41
On 2026-09-01		 -2.19 -0.58 -- -- -- 377.79
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

67.73 +0.46 +0.68 1,578,574
INVX

Innovex International Inc.

30.25 -0.42 -1.37 537,609
JBSS

John B. Sanfilippo & Son Inc.

73.88 +0.19 +0.26 109,407
BANR

Banner Corp.

68.58 -1.56 -2.22 338,131
OEF

iShares S&P 100 ETF

377.79 -2.19 -0.58 154,043