OEF: iShares S&P 100 ETF

As of Friday, August 22nd, 2025

$ 319.35

+4.58 +1.46%

Open: 315.56
High: 320.12
Low: 315.53
Volume: 281,319
Previous Close on Thursday, August 21st, 2025

$ 314.77

-1.26 -0.40%

Open: 315.23
High: 316.15
Low: 314.02
Volume: 161,637

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 315.56 320.12 315.53 319.35 281,319 +4.58 +1.46
2025-08-21 315.23 316.15 314.02 314.77 161,637 -1.26 -0.40
2025-08-20 317.14 317.14 313.20 316.03 240,084 -1.50 -0.47
2025-08-19 320.24 320.24 316.75 317.53 155,935 -2.74 -0.86
2025-08-18 320.17 320.66 319.68 320.27 181,094 -0.42 -0.13
2025-08-15 321.89 321.89 319.99 320.69 235,803 -0.05 -0.02
2025-08-14 319.35 321.17 319.31 320.74 344,133 +0.22 +0.07
2025-08-13 320.80 321.46 319.34 320.52 200,992 +0.95 +0.30
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 320.66
On 2025-08-18		 313.20
On 2025-08-20		 -1.34 -0.42 320.66
On 2025-08-18		 313.20
On 2025-08-20		 -2.33 317.59
10D 321.89
On 2025-08-15		 313.20
On 2025-08-20		 1.98 0.62 321.89
On 2025-08-15		 313.20
On 2025-08-20		 -2.70 318.60
20D 321.89
On 2025-08-15		 306.18
On 2025-08-01		 5.34 1.70 318.01
On 2025-07-31		 306.18
On 2025-08-01		 -3.72 315.86
WTD 320.66
On 2025-08-18		 313.20
On 2025-08-20		 -1.34 -0.42 320.66
On 2025-08-18		 313.20
On 2025-08-20		 -2.33 317.59
MTD 321.89
On 2025-08-15		 306.18
On 2025-08-01		 5.80 1.85 321.89
On 2025-08-15		 313.20
On 2025-08-20		 -2.70 316.34
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
PTLC

Pacer Trendpilot US Large Cap ETF

52.96 +0.81 +1.55 158,313
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
GVI

iShares Intermediate Government/Credit Bond ETF

107.06 +0.42 +0.39 62,610
BRKL

Brookline Bancorp Inc.

11.16 +0.54 +5.08 1,837,286
OEF

iShares S&P 100 ETF

319.35 +4.58 +1.46 281,319