iShares S&P 500 Index Fund Investor A Shares (BSPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
798.47
-1.16 (-0.15%)
At close: Dec 15, 2025
BSPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 16, 2025 | 798.47 | 798.47 | 798.47 | 798.47 | - | - |
| Dec 15, 2025 | 798.47 | 798.47 | 798.47 | 798.47 | 798.47 | -0.15% |
| Dec 12, 2025 | 799.63 | 799.63 | 799.63 | 799.63 | 799.63 | -1.06% |
| Dec 11, 2025 | 808.20 | 808.20 | 808.20 | 808.20 | 808.20 | 0.21% |
| Dec 10, 2025 | 806.52 | 806.52 | 806.52 | 806.52 | 806.52 | 0.68% |
| Dec 9, 2025 | 801.10 | 801.10 | 801.10 | 801.10 | 801.10 | -0.09% |
| Dec 8, 2025 | 801.80 | 801.80 | 801.80 | 801.80 | 801.80 | -0.34% |
| Dec 5, 2025 | 804.55 | 804.55 | 804.55 | 804.55 | 804.55 | 0.21% |
| Dec 4, 2025 | 802.89 | 802.89 | 802.89 | 802.89 | 802.89 | 0.11% |
| Dec 3, 2025 | 801.98 | 801.98 | 801.98 | 801.98 | 801.98 | 0.30% |
| Dec 2, 2025 | 799.58 | 799.58 | 799.58 | 799.58 | 799.58 | 0.25% |
| Dec 1, 2025 | 797.61 | 797.61 | 797.61 | 797.61 | 797.61 | -0.53% |
| Nov 28, 2025 | 801.82 | 801.82 | 801.82 | 801.82 | 801.82 | 0.54% |
| Nov 26, 2025 | 797.53 | 797.53 | 797.53 | 797.53 | 797.53 | 0.69% |
| Nov 25, 2025 | 792.06 | 792.06 | 792.06 | 792.06 | 792.06 | 0.91% |
| Nov 24, 2025 | 784.90 | 784.90 | 784.90 | 784.90 | 784.90 | 1.54% |
| Nov 21, 2025 | 772.97 | 772.97 | 772.97 | 772.97 | 772.97 | 0.99% |
| Nov 20, 2025 | 765.40 | 765.40 | 765.40 | 765.40 | 765.40 | -1.54% |
| Nov 19, 2025 | 777.40 | 777.40 | 777.40 | 777.40 | 777.40 | 0.38% |
| Nov 18, 2025 | 774.48 | 774.48 | 774.48 | 774.48 | 774.48 | -0.82% |
| Nov 17, 2025 | 780.87 | 780.87 | 780.87 | 780.87 | 780.87 | -0.91% |
| Nov 14, 2025 | 788.04 | 788.04 | 788.04 | 788.04 | 788.04 | -0.03% |
| Nov 13, 2025 | 788.28 | 788.28 | 788.28 | 788.28 | 788.28 | -1.65% |
| Nov 12, 2025 | 801.54 | 801.54 | 801.54 | 801.54 | 801.54 | 0.07% |
| Nov 11, 2025 | 801.01 | 801.01 | 801.01 | 801.01 | 801.01 | 0.21% |
| Nov 10, 2025 | 799.36 | 799.36 | 799.36 | 799.36 | 799.36 | 1.55% |
| Nov 7, 2025 | 787.14 | 787.14 | 787.14 | 787.14 | 787.14 | 0.13% |
| Nov 6, 2025 | 786.08 | 786.08 | 786.08 | 786.08 | 786.08 | -1.12% |
| Nov 5, 2025 | 794.97 | 794.97 | 794.97 | 794.97 | 794.97 | 0.37% |
| Nov 4, 2025 | 792.07 | 792.07 | 792.07 | 792.07 | 792.07 | -1.17% |
| Nov 3, 2025 | 801.48 | 801.48 | 801.48 | 801.48 | 801.48 | 0.18% |
| Oct 31, 2025 | 800.07 | 800.07 | 800.07 | 800.07 | 800.07 | 0.27% |
| Oct 30, 2025 | 797.93 | 797.93 | 797.93 | 797.93 | 797.93 | -0.99% |
| Oct 29, 2025 | 805.92 | 805.92 | 805.92 | 805.92 | 805.92 | - |
| Oct 28, 2025 | 805.95 | 805.95 | 805.95 | 805.95 | 805.95 | 0.23% |
| Oct 27, 2025 | 804.09 | 804.09 | 804.09 | 804.09 | 804.09 | 1.21% |
| Oct 24, 2025 | 794.51 | 794.51 | 794.51 | 794.51 | 794.51 | 0.79% |
| Oct 23, 2025 | 788.25 | 788.25 | 788.25 | 788.25 | 788.25 | 0.58% |
| Oct 22, 2025 | 783.68 | 783.68 | 783.68 | 783.68 | 783.68 | -0.53% |
| Oct 21, 2025 | 787.88 | 787.88 | 787.88 | 787.88 | 787.88 | - |
| Oct 20, 2025 | 787.86 | 787.86 | 787.86 | 787.86 | 787.86 | 1.07% |
| Oct 17, 2025 | 779.55 | 779.55 | 779.55 | 779.55 | 779.55 | 0.53% |
| Oct 16, 2025 | 775.46 | 775.46 | 775.46 | 775.46 | 775.46 | -0.63% |
| Oct 15, 2025 | 780.37 | 780.37 | 780.37 | 780.37 | 780.37 | 0.41% |
| Oct 14, 2025 | 777.20 | 777.20 | 777.20 | 777.20 | 777.20 | -0.16% |
| Oct 13, 2025 | 778.41 | 778.41 | 778.41 | 778.41 | 778.41 | 1.55% |
| Oct 10, 2025 | 766.50 | 766.50 | 766.50 | 766.50 | 766.50 | -2.70% |
| Oct 9, 2025 | 787.76 | 787.76 | 787.76 | 787.76 | 787.76 | -0.27% |
| Oct 8, 2025 | 789.92 | 789.92 | 789.92 | 789.92 | 789.92 | 0.58% |
| Oct 7, 2025 | 785.36 | 785.36 | 785.36 | 785.36 | 785.36 | -0.38% |