The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

iShares S&P 100 E.T.F.

  • OEF
  • NYSE
  • Latest 83.30
  • Currency US$
  • Change 0.20
  • Percent Change 0.241 %
  • Volume 1,166,014
  • Thu Apr 24, 2014 03:59 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 83.30 Last Trade: Apr 24, 2014
Date High Low Open Close Volume
Apr 24 83.57 82.87 83.57 83.30 1,166,014
Apr 23 83.26 83.01 83.26 83.10 327,800
Apr 22 83.53 82.98 83.16 83.25 1,005,818
Apr 21 83.01 82.65 82.69 82.98 616,862
Apr 17 82.91 82.32 82.34 82.66 226,345
Apr 16 82.56 81.94 82.26 82.52 435,398
Apr 15 81.83 80.64 81.40 81.79 632,043
Apr 14 81.39 80.58 81.17 81.21 1,530,736
Apr 11 81.40 80.57 80.87 80.62 685,799
Apr 10 82.95 81.16 82.94 81.25 518,104
Apr 9 82.96 82.04 82.31 82.95 713,456
Apr 8 82.17 81.50 81.77 82.05 524,203
Apr 7 82.48 81.66 82.32 81.80 391,238
Apr 4 83.94 82.45 83.94 82.56 452,978
Apr 3 83.69 83.23 83.69 83.48 678,997
Apr 2 83.65 83.24 83.44 83.56 759,078
Apr 1 83.36 83.02 83.05 83.29 366,403
Mar 31 83.01 82.67 82.79 82.81 540,069
Mar 28 82.65 82.01 82.24 82.21 237,661
Mar 27 82.21 81.64 82.05 81.92 500,187
Mar 26 83.09 82.07 83.00 82.07 612,183
Mar 25 82.76 82.15 82.48 82.65 697,554
Mar 24 83.02 82.12 82.95 82.51 1,074,773
Mar 21 83.54 82.56 83.41 82.68 925,193
Mar 20 83.01 82.12 82.29 82.93 1,230,650
Mar 19 82.95 81.87 82.80 82.42 1,513,198
Mar 18 82.90 82.30 82.33 82.83 1,181,534
Mar 17 82.33 81.78 81.84 82.15 673,777
Mar 14 81.93 81.28 81.59 81.38 1,530,819
Mar 13 82.98 81.53 82.86 81.75 1,240,006