OEF: iShares S&P 100 ETF

As of Friday, May 22nd, 2026

$ 371.19

+0.80 +0.22%

Open: 372.04
High: 373.19
Low: 370.82
Volume: 251,751
Previous Close on Thursday, May 21st, 2026

$ 370.39

+0.32 +0.09%

Open: 368.72
High: 371.67
Low: 367.49
Volume: 502,797

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 372.04 373.19 370.82 371.19 251,751 +0.80 +0.22
2026-05-21 368.72 371.67 367.49 370.39 502,797 +0.32 +0.09
2026-05-20 367.33 370.30 366.48 370.07 344,773 +3.63 +0.99
2026-05-19 366.86 368.35 365.18 366.44 330,387 -2.38 -0.65
2026-05-18 369.83 370.31 366.07 368.82 456,029 -0.54 -0.15
2026-05-15 370.90 371.89 368.49 369.36 351,395 -4.55 -1.22
2026-05-14 371.56 374.64 371.39 373.91 186,746 +3.10 +0.84
2026-05-13 367.74 371.61 366.57 370.81 220,818 +3.19 +0.87
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 373.19
On 2026-05-22		 365.18
On 2026-05-19		 1.83 0.50 370.31
On 2026-05-18		 365.18
On 2026-05-19		 -1.39 369.38
10D 374.64
On 2026-05-14		 364.16
On 2026-05-12		 3.81 1.04 374.64
On 2026-05-14		 365.18
On 2026-05-19		 -2.53 369.66
20D 374.64
On 2026-05-14		 350.42
On 2026-04-29		 18.97 5.39 374.64
On 2026-05-14		 365.18
On 2026-05-19		 -2.53 363.72
WTD 373.19
On 2026-05-22		 365.18
On 2026-05-19		 1.83 0.50 370.31
On 2026-05-18		 365.18
On 2026-05-19		 -1.39 369.38
MTD 374.64
On 2026-05-14		 353.48
On 2026-05-04		 16.39 4.62 374.64
On 2026-05-14		 365.18
On 2026-05-19		 -2.53 366.39
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
MGV

Vanguard Mega Cap Value ETF

156.96 +1.24 +0.80 143,747
MOMO

Momo Inc.

5.90 -0.12 -1.99 534,837
BANR

Banner Corp.

64.65 +0.05 +0.08 170,641
OEF

iShares S&P 100 ETF

371.19 +0.80 +0.22 251,751