Find a quote
iShares S&P 100 ETF
366.83 Up 3.00 (0.82 %)
Delayed : 2026/05/08 10:43:49
- Previous close $363.83
- Opening $365.24
- Today High $367.26
- Today Low $365.19
- Price Bid $366.85
- Price Ask $366.85
- 52 Weeks High $367.26
- 52 Weeks Low $272.08
- Size Bid 40
- Size Ask 120
- Volume 58,967
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:43 AM | $366.83 | Up $0.03 | $366.83 | $366.83 | 42 |
| 10:42 AM | $366.80 | Up $0.02 | $366.80 | $366.80 | 40 |
| 10:39 AM | $366.78 | Up $0.08 | $366.78 | $366.70 | 140 |
| 10:39 AM | $366.78 | Up $0.00 | $366.78 | $366.70 | 0 |
| 10:39 AM | $366.78 | Up $0.00 | $366.78 | $366.70 | 0 |
| 10:38 AM | $366.70 | Up $0.16 | $366.70 | $366.67 | 309 |
| 10:37 AM | $366.54 | Up $0.02 | $366.54 | $366.50 | 343 |
| 10:36 AM | $366.52 | Down $ -0.02 | $366.54 | $366.42 | 160 |
| 10:35 AM | $366.54 | Down $ -0.14 | $366.59 | $366.54 | 160 |
| 10:34 AM | $366.68 | Down $ -0.07 | $366.78 | $366.68 | 307 |
| 10:33 AM | $366.75 | Down $ -0.04 | $366.75 | $366.75 | 149 |
| 10:32 AM | $366.79 | Down $ -0.02 | $366.79 | $366.79 | 340 |
| 10:31 AM | $366.82 | Up $0.14 | $366.82 | $366.76 | 857 |
| 10:30 AM | $366.67 | Down $ -0.15 | $366.79 | $366.67 | 80 |
| 10:29 AM | $366.82 | Down $ -0.22 | $366.99 | $366.82 | 340 |
| 10:27 AM | $367.04 | Down $ -0.21 | $367.16 | $367.04 | 80 |
| 10:27 AM | $367.04 | Up $0.00 | $367.16 | $367.04 | 0 |
| 10:26 AM | $367.25 | Up $0.07 | $367.26 | $367.25 | 536 |
| 10:25 AM | $367.18 | Up $0.18 | $367.19 | $367.17 | 210 |
| 10:24 AM | $367.01 | Down $0.00 | $367.01 | $367.01 | 52 |
| 10:23 AM | $367.01 | Down $ -0.06 | $367.07 | $367.01 | 444 |
| 10:22 AM | $367.07 | Up $0.05 | $367.19 | $367.07 | 1,258 |
| 10:21 AM | $367.02 | Up $0.15 | $367.02 | $367.01 | 281 |
| 10:18 AM | $366.87 | Up $0.16 | $366.87 | $366.82 | 80 |
| 10:18 AM | $366.87 | Up $0.00 | $366.87 | $366.82 | 0 |
| 10:18 AM | $366.87 | Up $0.00 | $366.87 | $366.82 | 0 |
| 10:17 AM | $366.71 | Down $ -0.32 | $366.82 | $366.71 | 1,256 |
| 10:16 AM | $367.03 | Up $0.02 | $367.09 | $367.00 | 1,080 |
| 10:15 AM | $367.01 | Up $0.03 | $367.01 | $366.94 | 259 |
| 10:14 AM | $366.98 | Down $ -0.06 | $366.98 | $366.98 | 140 |
| 10:13 AM | $367.04 | Up $0.13 | $367.04 | $366.99 | 147 |
| 10:12 AM | $366.91 | Up $0.10 | $366.91 | $366.91 | 40 |
| 10:11 AM | $366.81 | Up $0.04 | $366.81 | $366.81 | 40 |
| 10:10 AM | $366.77 | Down $ -0.15 | $366.89 | $366.77 | 160 |
| 10:09 AM | $366.92 | Up $0.05 | $366.92 | $366.92 | 40 |
| 10:08 AM | $366.87 | Down $ -0.04 | $366.89 | $366.87 | 100 |
| 10:07 AM | $366.91 | Up $0.12 | $366.91 | $366.91 | 200 |
| 10:06 AM | $366.79 | Down $ -0.21 | $366.88 | $366.78 | 357 |
| 10:05 AM | $367.00 | Up $0.00 | $367.00 | $367.00 | 40 |
| 10:04 AM | $367.00 | Down $ -0.07 | $367.00 | $367.00 | 40 |
| 10:03 AM | $367.07 | Down $ -0.05 | $367.07 | $367.07 | 120 |
| 10:02 AM | $367.12 | Up $0.13 | $367.14 | $366.94 | 773 |
| 10:01 AM | $366.99 | Down $ -0.05 | $366.99 | $366.99 | 40 |
| 10:00 AM | $367.04 | Down $ -0.12 | $367.26 | $367.00 | 468 |
| 09:59 AM | $367.16 | Up $0.34 | $367.17 | $366.88 | 920 |
| 09:58 AM | $366.82 | Up $0.00 | $366.85 | $366.82 | 220 |
| 09:57 AM | $366.82 | Up $0.07 | $366.82 | $366.79 | 485 |
| 09:56 AM | $366.75 | Down $ -0.09 | $366.83 | $366.75 | 987 |
| 09:55 AM | $366.84 | Up $0.05 | $366.90 | $366.74 | 578 |
| 09:54 AM | $366.79 | Down $ -0.11 | $366.79 | $366.69 | 492 |
| 09:53 AM | $366.90 | Down $ -0.03 | $366.97 | $366.90 | 600 |
| 09:52 AM | $366.93 | Up $0.15 | $366.93 | $366.78 | 382 |
| 09:51 AM | $366.78 | Down $ -0.10 | $366.89 | $366.74 | 642 |
| 09:50 AM | $366.88 | Down $ -0.05 | $366.95 | $366.78 | 1,166 |
| 09:49 AM | $366.93 | Down $ -0.05 | $366.93 | $366.91 | 260 |
| 09:48 AM | $366.98 | Up $0.18 | $366.98 | $366.87 | 7,804 |
| 09:47 AM | $366.80 | Down $ -0.05 | $366.84 | $366.80 | 335 |
| 09:46 AM | $366.85 | Up $0.24 | $366.85 | $366.82 | 130 |
| 09:45 AM | $366.61 | Up $0.34 | $366.61 | $366.61 | 138 |
| 09:43 AM | $366.27 | Up $0.21 | $366.27 | $366.27 | 61 |
| 09:43 AM | $366.27 | Up $0.00 | $366.27 | $366.27 | 0 |
| 09:42 AM | $366.06 | Up $0.15 | $366.06 | $366.06 | 175 |
| 09:39 AM | $365.91 | Down $ -0.02 | $365.91 | $365.91 | 42 |
| 09:39 AM | $365.91 | Up $0.00 | $365.91 | $365.91 | 0 |
| 09:39 AM | $365.91 | Up $0.00 | $365.91 | $365.91 | 0 |
| 09:38 AM | $365.93 | Down $ -0.08 | $366.00 | $365.89 | 370 |
| 09:36 AM | $366.01 | Up $0.15 | $366.01 | $366.01 | 298 |
| 09:36 AM | $366.01 | Up $0.00 | $366.01 | $366.01 | 0 |
| 09:35 AM | $365.86 | Down $ -0.06 | $366.09 | $365.86 | 380 |
| 09:34 AM | $365.92 | Up $0.21 | $366.00 | $365.79 | 2,414 |
| 09:33 AM | $365.71 | Up $0.13 | $365.80 | $365.71 | 660 |
| 09:32 AM | $365.58 | Up $0.16 | $365.58 | $365.56 | 227 |
| 09:31 AM | $365.42 | Up $0.01 | $365.42 | $365.42 | 40 |
| 09:30 AM | $365.41 | Up $1.58 | $365.69 | $365.19 | 14,055 |
| Previous close | $363.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/05/2026 | $363.83 | $365.07 | $365.13 | $363.00 | 289,883 |
| 06/05/2026 | $364.32 | $362.94 | $364.73 | $362.57 | 117,300 |
| 05/05/2026 | $358.11 | $357.73 | $358.72 | $357.59 | 146,622 |
| 04/05/2026 | $355.22 | $354.68 | $355.73 | $353.52 | 157,333 |
| 01/05/2026 | $356.70 | $358.07 | $358.18 | $356.55 | 155,778 |
| 30/04/2026 | $354.73 | $352.64 | $355.49 | $352.36 | 184,546 |
| 29/04/2026 | $352.08 | $351.42 | $352.11 | $350.42 | 338,219 |
| 28/04/2026 | $351.98 | $350.79 | $352.27 | $350.63 | 173,843 |
| 27/04/2026 | $353.20 | $351.95 | $353.44 | $351.84 | 232,987 |
| 24/04/2026 | $352.22 | $351.93 | $352.43 | $351.35 | 178,442 |
| 23/04/2026 | $348.70 | $350.12 | $350.16 | $345.68 | 364,745 |
| 22/04/2026 | $350.66 | $349.70 | $350.74 | $349.32 | 143,087 |
| 21/04/2026 | $345.85 | $347.29 | $347.77 | $345.18 | 535,402 |
| 20/04/2026 | $348.37 | $347.45 | $348.37 | $347.32 | 258,472 |
| 17/04/2026 | $349.72 | $350.00 | $350.73 | $349.08 | 244,384 |
| 16/04/2026 | $345.58 | $345.98 | $346.25 | $344.50 | 210,227 |
| 15/04/2026 | $345.12 | $343.52 | $345.30 | $342.87 | 146,071 |
| 14/04/2026 | $341.17 | $340.18 | $341.17 | $339.94 | 249,535 |
| 13/04/2026 | $335.96 | $333.11 | $336.23 | $332.86 | 255,032 |
| 10/04/2026 | $333.22 | $333.08 | $333.51 | $332.63 | 135,230 |
| 09/04/2026 | $332.82 | $332.03 | $333.17 | $331.86 | 304,892 |
| 08/04/2026 | $330.17 | $329.66 | $330.54 | $328.64 | 326,632 |
| 07/04/2026 | $322.20 | $319.13 | $322.37 | $319.06 | 429,994 |
| 06/04/2026 | $321.90 | $321.52 | $321.95 | $320.19 | 370,833 |
| 02/04/2026 | $320.41 | $319.41 | $320.53 | $318.55 | 393,503 |
| 01/04/2026 | $320.43 | $321.73 | $322.08 | $319.54 | 571,785 |
| 31/03/2026 | $317.99 | $312.50 | $318.63 | $312.47 | 938,108 |
| 30/03/2026 | $308.22 | $310.67 | $310.67 | $306.84 | 469,333 |
| 27/03/2026 | $309.11 | $311.89 | $312.09 | $308.61 | 652,457 |
| 26/03/2026 | $314.96 | $318.26 | $318.32 | $314.84 | 544,960 |
Graphs are not available, please refer to the detailed table