iShares Trust iShares S&P 500 ex S&P 100 ETF (XOEF)
25.21
-0.14 (-0.55%)
NYSE · Last Trade: Jul 29th, 1:15 AM EDT
Historical Prices For iShares Trust iShares S&P 500 ex S&P 100 ETF (XOEF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/28/2025 | 25.43 | 25.43 | 25.21 | 25.21 | 1,243 | 25.21 |
| 7/25/2025 | 25.32 | 25.35 | 25.32 | 25.35 | 1,271 | 25.35 |
| 7/24/2025 | 25.24 | 25.24 | 25.20 | 25.21 | 2,297 | 25.21 |
| 7/23/2025 | 25.16 | 25.23 | 25.16 | 25.22 | 1,408 | 25.22 |
| 7/22/2025 | 24.96 | 25.07 | 24.93 | 25.07 | 1,286 | 25.07 |
| 7/21/2025 | 24.88 | 25.02 | 24.85 | 24.85 | 12,776 | 24.85 |
| 7/18/2025 | 24.94 | 24.98 | 24.88 | 24.92 | 2,631 | 24.92 |
| 7/17/2025 | 24.78 | 24.90 | 24.73 | 24.90 | 3,713 | 24.90 |
| 7/16/2025 | 24.60 | 24.71 | 24.48 | 24.71 | 4,199 | 24.71 |
| 7/15/2025 | 25.07 | 25.07 | 24.66 | 24.66 | 6,719 | 24.66 |
| 7/14/2025 | 24.85 | 24.97 | 24.85 | 24.95 | 8,348 | 24.95 |
| 7/11/2025 | 25.01 | 25.02 | 24.88 | 24.91 | 60,762 | 24.91 |
| 7/10/2025 | 25.14 | 25.14 | 24.95 | 25.05 | 15,131 | 25.05 |
| 7/09/2025 | 24.95 | 24.98 | 24.85 | 24.98 | 15,385 | 24.98 |