Stock listing
NYSE Arca:XOEF iShares S&P 500 ex S&P 100 ETF Stock
Follow iShares S&P 500 ex S&P 100 ETF into a list and get an email when it puts out news.
Share price · AMEX:XOEF
$29.75 USD +0.28 (+1.0%)
Close on Oct 20, 2026
- Day range
- $29.62 – $29.76 USDOct 20, 2026
- Volume
- 10,854 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · AMEX:XOEF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $29.75 | +0.282 | +1.0% | $29.62 | $29.76 | $29.62 | 10,854 | |
| $29.47 | -0.026 | -0.1% | $29.52 | $29.52 | $29.47 | 1,843 | |
| $29.49 | -0.21 | -0.7% | $29.51 | $29.51 | $29.49 | 627 | |
| $29.70 | +0.266 | +0.9% | $29.55 | $29.70 | $29.55 | 3,500 | |
| $29.44 | -0.362 | -1.2% | $29.51 | $29.52 | $29.38 | 3,027 | |
| $29.80 | +0.026 | +0.1% | $29.66 | $29.80 | $29.61 | 9,198 | |
| $29.77 | -0.076 | -0.3% | $29.82 | $29.82 | $29.77 | 1,310 | |
| $29.85 | +0.26 | +0.9% | $29.69 | $29.86 | $29.69 | 4,000 | |
| $29.59 | +0.07 | +0.2% | $29.47 | $29.63 | $29.36 | 7,800 | |
| $29.52 | -0.305 | -1.0% | $29.49 | $29.58 | $29.49 | 3,800 | |
| $29.82 | +0.185 | +0.6% | $29.81 | $29.85 | $29.81 | 753 | |
| $29.64 | +0.22 | +0.7% | $29.37 | $29.65 | $29.34 | 16,031 | |
| $29.42 | +0.115 | +0.4% | $29.34 | $29.46 | $29.34 | 13,800 | |
| $29.31 | +0.20 | +0.7% | $29.07 | $29.31 | $29.07 | 2,000 | |
| $29.11 | -0.171 | -0.6% | $29.11 | $29.11 | $29.11 | 200 | |
| $29.28 | +0.036 | +0.1% | $29.26 | $29.28 | $29.15 | 3,600 | |
| $29.24 | -0.178 | -0.6% | $29.29 | $29.29 | $29.20 | 900 | |
| $29.42 | +0.138 | +0.5% | $29.38 | $29.42 | $29.38 | 400 | |
| $29.28 | -0.11 | -0.4% | $29.28 | $29.34 | $29.27 | 2,000 | |
| $29.39 | -0.187 | -0.6% | $29.45 | $29.51 | $29.39 | 4,100 | |
| $29.58 | +0.061 | +0.2% | $29.57 | $29.61 | $29.50 | 5,686 | |
| $29.52 | +0.24 | +0.8% | $29.37 | $29.58 | $29.37 | 26,819 | |
| $29.28 | -0.006 | 0.0% | $29.17 | $29.28 | $29.17 | 3,200 | |
| $29.28 | +0.224 | +0.8% | $29.28 | $29.31 | $29.23 | 4,100 | |
| $29.06 | -0.128 | -0.4% | $29.33 | $29.34 | $29.06 | 1,400 | |
| $29.19 | -0.255 | -0.9% | $29.19 | $29.19 | $29.19 | 252 | |
| $29.44 | -0.167 | -0.6% | $29.40 | $29.52 | $29.40 | 1,673 | |
| $29.61 | +0.266 | +0.9% | $29.56 | $29.61 | $29.56 | 500 | |
| $29.34 | -0.288 | -1.0% | $29.42 | $29.49 | $29.34 | 3,800 | |
| $29.63 | -0.241 | -0.8% | $29.78 | $29.78 | $29.63 | 3,300 | |
| $29.87 | -0.179 | -0.6% | $29.97 | $30.00 | $29.87 | 14,500 | |
| $30.05 | +0.04 | +0.1% | $29.94 | $30.11 | $29.90 | 13,400 | |
| $30.01 | +0.233 | +0.8% | $30.03 | $30.03 | $30.01 | 1,100 | |
| $29.78 | +0.052 | +0.2% | $29.73 | $29.78 | $29.72 | 1,700 | |
| $29.73 | -0.355 | -1.2% | $29.82 | $29.82 | $29.73 | 800 | |
| $30.08 | -0.118 | -0.4% | $30.18 | $30.18 | $30.01 | 1,800 | |
| $30.20 | -0.282 | -0.9% | $30.55 | $30.55 | $30.20 | 1,400 | |
| $30.48 | +0.014 | 0.0% | $30.47 | $30.48 | $30.47 | 1,000 | |
| $30.47 | +0.157 | +0.5% | $30.45 | $30.50 | $30.39 | 2,300 | |
| $30.31 | +0.073 | +0.2% | $30.30 | $30.31 | $30.30 | 3,700 | |
| $30.24 | -0.104 | -0.3% | $30.24 | $30.24 | $30.18 | 900 | |
| $30.34 | +0.17 | +0.6% | $30.35 | $30.35 | $30.33 | 2,200 | |
| $30.17 | -0.20 | -0.7% | $30.34 | $30.40 | $30.17 | 8,200 | |
| $30.37 | -0.02 | -0.1% | $30.69 | $30.69 | $30.35 | 19,300 | |
| $30.39 | -0.38 | -1.2% | $30.58 | $30.58 | $30.39 | 900 | |
| $30.77 | -0.083 | -0.3% | $30.81 | $30.81 | $30.77 | 500 | |
| $30.85 | +0.073 | +0.2% | $30.78 | $30.89 | $30.78 | 2,400 | |
| $30.78 | +0.214 | +0.7% | $30.80 | $30.80 | $30.71 | 6,800 | |
| $30.57 | +0.166 | +0.5% | $30.54 | $30.61 | $30.49 | 7,700 | |
| $30.40 | +0.121 | +0.4% | $30.43 | $30.46 | $30.37 | 1,800 | |
| $30.28 | +0.019 | +0.1% | $30.33 | $30.35 | $30.28 | 1,500 | |
| $30.26 | +0.196 | +0.7% | $30.20 | $30.26 | $30.20 | 2,300 | |
| $30.06 | -0.243 | -0.8% | $30.23 | $30.23 | $30.06 | 1,100 | |
| $30.31 | -0.043 | -0.1% | $30.54 | $30.54 | $30.31 | 700 | |
| $30.35 | +0.53 | +1.8% | $29.98 | $30.37 | $29.98 | 600 | |
| $29.82 | +0.25 | +0.8% | $29.84 | $29.84 | $29.82 | 1,700 | |
| $29.57 | +0.07 | +0.2% | $29.66 | $29.66 | $29.57 | 1,100 | |
| $29.50 | +0.27 | +0.9% | $29.46 | $29.51 | $29.21 | 4,600 | |
| $29.23 | -0.404 | -1.4% | $29.30 | $29.30 | $29.23 | 1,700 | |
| $29.63 | +0.037 | +0.1% | $29.41 | $29.63 | $29.41 | 900 | |
| $29.60 | +0.051 | +0.2% | $29.74 | $29.74 | $29.54 | 2,400 | |
| $29.55 | +0.006 | 0.0% | $29.62 | $29.62 | $29.55 | 2,400 | |
| $29.54 | -0.031 | -0.1% | $29.38 | $29.55 | $29.38 | 2,300 | |
| $29.57 | +0.007 | 0.0% | $29.69 | $29.69 | $29.56 | 1,700 | |
| $29.56 | +0.259 | +0.9% | $29.47 | $29.61 | $29.47 | 1,800 | |
| $29.31 | -0.129 | -0.4% | $29.61 | $29.62 | $29.31 | 4,900 |
- Ticker
- NYSE Arca:XOEF
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
iShares S&P 500 ex S&P 100 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares S&P 500 ex S&P 100 ETF.