OEF: iShares S&P 100 ETF

As of Friday, August 29th, 2025

$ 319.69

-2.74 -0.85%

Open: 321.42
High: 321.42
Low: 319.03
Volume: 171,877
Previous Close on Thursday, August 28th, 2025

$ 322.43

+1.17 +0.36%

Open: 321.23
High: 322.62
Low: 320.04
Volume: 142,599

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 321.42 321.42 319.03 319.69 171,877 -2.74 -0.85
2025-08-28 321.23 322.62 320.04 322.43 142,599 +1.17 +0.36
2025-08-27 320.07 321.30 319.68 321.26 238,364 +1.07 +0.33
2025-08-26 318.77 320.40 318.03 320.19 152,144 +1.23 +0.39
2025-08-25 319.24 320.22 318.78 318.96 362,863 -0.39 -0.12
2025-08-22 315.56 320.12 315.53 319.35 281,319 +4.58 +1.46
2025-08-21 315.23 316.15 314.02 314.77 161,637 -1.26 -0.40
2025-08-20 317.14 317.14 313.20 316.03 240,084 -1.50 -0.47
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 322.62
On 2025-08-28		 318.03
On 2025-08-26		 0.34 0.11 322.62
On 2025-08-28		 319.03
On 2025-08-29		 -1.11 320.51
10D 322.62
On 2025-08-28		 313.20
On 2025-08-20		 -1.00 -0.31 320.66
On 2025-08-18		 313.20
On 2025-08-20		 -2.33 319.05
20D 322.62
On 2025-08-28		 309.16
On 2025-08-04		 12.51 4.07 321.89
On 2025-08-15		 313.20
On 2025-08-20		 -2.70 317.84
WTD 322.62
On 2025-08-28		 318.03
On 2025-08-26		 0.34 0.11 322.62
On 2025-08-28		 319.03
On 2025-08-29		 -1.11 320.51
MTD 322.62
On 2025-08-28		 306.18
On 2025-08-01		 6.14 1.96 321.89
On 2025-08-15		 313.20
On 2025-08-20		 -2.70 317.33
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

217.96 +1.31 +0.60 937,960
IVW

iShares S&P 500 Growth ETF

114.90 -1.33 -1.14 1,583,714
ERX

Direxion Daily Energy Bull 3X ETF

57.46 +0.55 +0.97 384,395
CNXC

Concentrix Corporation

52.76 +2.40 +4.77 858,690
OEF

iShares S&P 100 ETF

319.69 -2.74 -0.85 171,877