OEF: iShares S&P 100 ETF

As of Friday, December 12th, 2025

$ 341.85

-3.59 -1.04%

Open: 344.47
High: 345.10
Low: 340.33
Volume: 51,801
Previous Close on Thursday, December 11th, 2025

$ 345.44

+0.07 +0.02%

Open: 343.84
High: 345.55
Low: 341.77
Volume: 595,312

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 344.47 345.10 340.33 341.85 51,801 -3.59 -1.04
2025-12-11 343.84 345.55 341.77 345.44 595,312 +0.07 +0.02
2025-12-10 343.37 346.05 342.62 345.37 656,678 +1.45 +0.42
2025-12-09 344.06 345.00 343.68 343.92 329,206 -0.39 -0.11
2025-12-08 345.61 345.86 343.09 344.31 406,343 -0.86 -0.25
2025-12-05 345.19 346.55 344.50 345.17 366,011 +0.64 +0.19
2025-12-04 345.71 345.71 342.79 344.53 278,814 +0.18 +0.05
2025-12-03 342.62 344.97 342.16 344.35 31,233 +0.79 +0.23
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 346.05
On 2025-12-10		 340.33
On 2025-12-12		 -3.32 -0.96 346.05
On 2025-12-10		 340.33
On 2025-12-12		 -1.65 344.18
10D 346.55
On 2025-12-05		 340.33
On 2025-12-12		 -2.28 -0.66 346.55
On 2025-12-05		 340.33
On 2025-12-12		 -1.79 344.11
20D 346.55
On 2025-12-05		 327.69
On 2025-11-21		 3.20 0.94 341.51
On 2025-11-20		 327.69
On 2025-11-21		 -4.05 340.39
WTD 346.05
On 2025-12-10		 340.33
On 2025-12-12		 -3.32 -0.96 346.05
On 2025-12-10		 340.33
On 2025-12-12		 -1.65 344.18
MTD 346.55
On 2025-12-05		 340.33
On 2025-12-12		 -2.28 -0.66 346.55
On 2025-12-05		 340.33
On 2025-12-12		 -1.79 344.11
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
OEF

iShares S&P 100 ETF

341.85 -3.59 -1.04 51,801