OEF: iShares S&P 100 ETF

As of Friday, May 30th, 2025

$ 288.95

-- 0 0%

Open: 288.95
High: 288.95
Low: 288.95
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 288.95

+1.57 +0.55%

Open: 290.36
High: 290.66
Low: 286.91
Volume: 369,487

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 290.36 290.66 286.91 288.95 369,487 +1.57 +0.55
2025-05-28 288.74 289.65 286.85 287.38 350,749 -1.19 -0.41
2025-05-27 285.49 288.57 285.29 288.57 328,938 +5.98 +2.12
2025-05-23 280.76 283.69 280.67 282.59 580,715 -2.12 -0.74
2025-05-22 284.22 286.40 283.89 284.71 356,091 +0.49 +0.17
2025-05-21 286.44 289.14 283.61 284.22 773,695 -4.14 -1.44
2025-05-20 288.57 289.01 286.68 288.36 4,104,152 -1.55 -0.53
2025-05-19 286.15 289.91 286.05 289.91 281,991 +0.51 +0.18
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 290.66
On 2025-05-29		 280.67
On 2025-05-23		 4.73 1.66 286.40
On 2025-05-22		 280.67
On 2025-05-23		 -2.00 286.44
10D 290.66
On 2025-05-29		 280.67
On 2025-05-23		 2.04 0.71 289.91
On 2025-05-19		 280.67
On 2025-05-23		 -3.19 287.19
20D 290.66
On 2025-05-29		 269.21
On 2025-05-07		 20.16 7.50 289.91
On 2025-05-19		 280.67
On 2025-05-23		 -3.19 281.92
WTD 290.66
On 2025-05-29		 285.29
On 2025-05-27		 6.36 2.25 288.57
On 2025-05-27		 288.57
On 2025-05-27		 0.00 288.30
MTD 290.66
On 2025-05-29		 269.21
On 2025-05-07		 20.16 7.50 289.91
On 2025-05-19		 280.67
On 2025-05-23		 -3.19 281.92
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.77 -0.39 -0.16 1,365,520
KO

The Coca-Cola Company

71.89 +0.40 +0.55 3,405,879
PFE

Pfizer Inc.

23.54 +0.09 +0.36 8,941,864
VZ

Verizon Communications Inc.

43.88 +0.55 +1.27 3,687,573
VIX

CBOE Volatility Index

19.27 +0.09 +0.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,162.21 -53.52 -0.13 205,621,780
DJTA

Dow Jones Transportation Average

14,644.29 -101.09 -0.69 48,801,646
SPX

S&P 500 Index

5,893.75 -18.42 -0.31
OEX

S&P 100 Index

2,876.72 -8.88 -0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,284.17 -79.78 -0.37
NYA

NYSE Composite Index

19,716.32 -27.54 -0.14
XAX

NYSE AMEX Composite Index

5,187.19 -24.93 -0.48
RUI

RUSSELL 1000 Index

3,225.21 -10.36 -0.32
RUT

Russell 2000 Index

2,067.56 -7.22 -0.35
RUA

Russell 3000 Index

3,349.54 -10.80 -0.32
VIX

CBOE Volatility Index

19.27 +0.09 +0.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.95 +0.18 +0.79
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.75 +0.13 +0.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,838.22 -23.84 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ERX

Direxion Daily Energy Bull 3X ETF

48.18 0.00 0.00
OEX

S&P 100 Index

2,876.72 -8.88 -0.31
CNX

CNX Resources Corporation

31.32 0.00 0.00
OEF

iShares S&P 100 ETF

288.95 0.00 0.00