S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	131.07	132.01	129.78	131.71	545,521	+0.62(+0.48%)
May 28, 2020	131.77	132.92	130.86	131.08	465,682	-0.42(-0.32%)
May 27, 2020	130.97	131.50	128.65	131.50	899,075	+1.55(+1.20%)
May 26, 2020	131.44	131.54	129.73	129.95	433,313	+1.16(+0.90%)
May 22, 2020	128.52	128.88	127.97	128.78	272,708	+0.16(+0.13%)
May 21, 2020	129.57	129.95	128.24	128.62	203,092	-0.91(-0.70%)
May 20, 2020	129.10	129.75	128.92	129.53	249,422	+2.15(+1.69%)
May 19, 2020	128.36	129.10	127.37	127.38	230,682	-1.20(-0.94%)
May 18, 2020	128.08	129.28	127.64	128.59	903,414	+3.10(+2.47%)
May 15, 2020	123.72	125.49	123.38	125.49	285,487	+0.69(+0.55%)
May 14, 2020	122.33	124.81	121.50	124.80	597,637	+1.42(+1.15%)
May 13, 2020	125.14	125.65	122.21	123.38	568,700	-1.92(-1.53%)
May 12, 2020	128.19	128.39	125.28	125.30	305,463	-2.32(-1.82%)
May 11, 2020	126.48	128.25	126.41	127.62	242,683	+0.29(+0.23%)
May 08, 2020	126.86	127.48	126.33	127.33	241,127	+1.80(+1.43%)
May 07, 2020	125.69	126.22	125.23	125.53	272,857	+1.25(+1.01%)
May 06, 2020	125.57	125.72	124.25	124.28	302,324	-0.48(-0.39%)
May 05, 2020	125.07	126.10	124.58	124.76	221,917	+0.98(+0.79%)
May 04, 2020	122.52	123.82	121.91	123.78	363,269	+0.54(+0.44%)
May 01, 2020	124.31	124.96	122.88	123.25	556,506	-3.17(-2.51%)
Apr 30, 2020	126.64	126.96	125.56	126.42	347,870	-0.47(-0.37%)
Apr 29, 2020	126.25	127.72	125.73	126.89	417,474	+3.23(+2.61%)
Apr 28, 2020	126.41	126.42	123.56	123.66	645,442	-1.21(-0.97%)
Apr 27, 2020	124.48	125.33	124.22	124.87	306,224	+1.34(+1.09%)
Apr 24, 2020	122.43	123.78	121.66	123.53	241,127	+1.60(+1.31%)
Apr 23, 2020	122.48	123.87	121.76	121.93	749,169	+0.05(+0.04%)
Apr 22, 2020	121.54	122.59	121.08	121.88	298,993	+2.72(+2.28%)
Apr 21, 2020	121.11	121.26	118.71	119.16	407,175	-3.78(-3.07%)
Apr 20, 2020	123.25	124.79	122.89	122.94	385,100	-2.01(-1.61%)
Apr 17, 2020	124.86	125.07	123.04	124.95	2,780,523	+2.64(+2.16%)
Apr 16, 2020	122.33	122.64	120.84	122.31	1,238,587	+0.76(+0.62%)
Apr 15, 2020	121.26	122.31	120.42	121.55	797,583	-2.23(-1.80%)
Apr 14, 2020	122.24	123.97	121.59	123.78	671,462	+3.86(+3.22%)
Apr 13, 2020	119.79	120.21	117.87	119.91	816,176	-0.46(-0.39%)
Apr 09, 2020	120.39	121.30	119.17	120.38	903,569	+1.29(+1.08%)
Apr 08, 2020	116.95	119.40	115.70	119.09	923,417	+3.46(+2.99%)
Apr 07, 2020	119.82	119.82	115.46	115.63	824,444	-0.36(-0.31%)
Apr 06, 2020	112.90	116.61	112.18	115.99	1,600,340	+7.01(+6.43%)
Apr 03, 2020	110.17	110.94	107.57	108.99	975,073	-1.52(-1.37%)
Apr 02, 2020	107.23	110.55	106.90	110.50	1,305,761	+2.99(+2.78%)
Apr 01, 2020	108.44	110.08	106.72	107.51	1,552,792	-4.80(-4.27%)
Mar 31, 2020	113.49	114.86	111.67	112.31	1,752,174	-1.56(-1.37%)
Mar 30, 2020	111.03	113.97	110.39	113.87	766,996	+4.05(+3.69%)
Mar 27, 2020	110.35	113.15	109.07	109.82	1,642,479	-3.83(-3.37%)
Mar 26, 2020	108.43	114.01	108.34	113.64	2,041,271	+6.35(+5.92%)
Mar 25, 2020	107.06	111.37	104.92	107.29	1,842,985	+0.83(+0.78%)
Mar 24, 2020	103.66	106.83	102.91	106.46	1,291,347	+8.13(+8.27%)
Mar 23, 2020	99.78	100.54	95.94	98.33	1,307,594	-2.16(-2.15%)
Mar 20, 2020	106.72	107.04	100.30	100.49	1,337,753	-4.90(-4.65%)
Mar 19, 2020	104.63	108.11	101.72	105.39	1,759,701	+0.06(+0.05%)
Mar 18, 2020	102.74	107.06	99.84	105.33	4,857,162	-4.30(-3.93%)
Mar 17, 2020	106.25	110.71	102.67	109.64	12,422,938	+6.34(+6.14%)
Mar 16, 2020	104.67	111.01	101.54	103.30	7,345,645	-13.55(-11.60%)
Mar 13, 2020	112.41	116.85	107.24	116.85	2,822,884	+10.78(+10.17%)
Mar 12, 2020	109.32	113.89	105.37	106.07	2,511,291	-11.01(-9.40%)
Mar 11, 2020	119.66	120.23	115.62	117.08	1,405,036	-5.88(-4.78%)
Mar 10, 2020	121.19	122.95	116.62	122.95	1,544,869	+6.31(+5.41%)
Mar 09, 2020	120.94	120.94	116.42	116.64	2,275,011	-9.46(-7.50%)
Mar 06, 2020	124.27	126.83	123.20	126.10	1,435,120	-1.99(-1.55%)
Mar 05, 2020	129.23	130.67	127.11	128.09	1,041,827	-4.45(-3.36%)
Mar 04, 2020	129.81	132.54	128.36	132.54	869,277	+5.50(+4.33%)
Mar 03, 2020	131.72	133.14	125.98	127.04	2,007,310	-4.18(-3.19%)