iShares S&P 500 Index Fund Investor A Shares (BSPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
807.60
0.00 (0.00%)
Jan 7, 2026, 10:12 AM EST
BSPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 7, 2026 | 807.60 | 807.60 | 807.60 | 807.60 | - | - |
| Jan 6, 2026 | 807.60 | 807.60 | 807.60 | 807.60 | 807.60 | 0.63% |
| Jan 5, 2026 | 802.58 | 802.58 | 802.58 | 802.58 | 802.58 | 0.63% |
| Jan 2, 2026 | 797.53 | 797.53 | 797.53 | 797.53 | 797.53 | 0.21% |
| Dec 31, 2025 | 795.86 | 795.86 | 795.86 | 795.86 | 795.86 | -0.73% |
| Dec 30, 2025 | 801.70 | 801.70 | 801.70 | 801.70 | 801.70 | -0.14% |
| Dec 29, 2025 | 802.81 | 802.81 | 802.81 | 802.81 | 802.81 | -0.35% |
| Dec 26, 2025 | 805.62 | 805.62 | 805.62 | 805.62 | 805.62 | -0.02% |
| Dec 24, 2025 | 805.80 | 805.80 | 805.80 | 805.80 | 805.80 | 0.32% |
| Dec 23, 2025 | 803.22 | 803.22 | 803.22 | 803.22 | 803.22 | 0.45% |
| Dec 22, 2025 | 799.59 | 799.59 | 799.59 | 799.59 | 799.59 | 0.65% |
| Dec 19, 2025 | 794.46 | 794.46 | 794.46 | 794.46 | 794.46 | 0.88% |
| Dec 18, 2025 | 787.51 | 787.51 | 787.51 | 787.51 | 787.51 | 0.79% |
| Dec 17, 2025 | 781.32 | 781.32 | 781.32 | 781.32 | 781.32 | -1.16% |
| Dec 16, 2025 | 790.47 | 790.47 | 790.47 | 790.47 | 790.47 | -1.00% |
| Dec 15, 2025 | 792.36 | 792.36 | 792.36 | 798.47 | 792.36 | -0.15% |
| Dec 12, 2025 | 793.51 | 793.51 | 793.51 | 799.63 | 793.51 | -1.06% |
| Dec 11, 2025 | 802.01 | 802.01 | 802.01 | 808.20 | 802.01 | 0.21% |
| Dec 10, 2025 | 800.34 | 800.34 | 800.34 | 806.52 | 800.34 | 0.68% |
| Dec 9, 2025 | 794.97 | 794.97 | 794.97 | 801.10 | 794.97 | -0.09% |
| Dec 8, 2025 | 795.66 | 795.66 | 795.66 | 801.80 | 795.66 | -0.34% |
| Dec 5, 2025 | 798.39 | 798.39 | 798.39 | 804.55 | 798.39 | 0.21% |
| Dec 4, 2025 | 796.74 | 796.74 | 796.74 | 802.89 | 796.74 | 0.11% |
| Dec 3, 2025 | 795.84 | 795.84 | 795.84 | 801.98 | 795.84 | 0.30% |
| Dec 2, 2025 | 793.46 | 793.46 | 793.46 | 799.58 | 793.46 | 0.25% |
| Dec 1, 2025 | 791.50 | 791.50 | 791.50 | 797.61 | 791.50 | -0.53% |
| Nov 28, 2025 | 795.68 | 795.68 | 795.68 | 801.82 | 795.68 | 0.54% |
| Nov 26, 2025 | 791.42 | 791.42 | 791.42 | 797.53 | 791.42 | 0.69% |
| Nov 25, 2025 | 786.00 | 786.00 | 786.00 | 792.06 | 785.99 | 0.91% |
| Nov 24, 2025 | 778.89 | 778.89 | 778.89 | 784.90 | 778.89 | 1.54% |
| Nov 21, 2025 | 767.05 | 767.05 | 767.05 | 772.97 | 767.05 | 0.99% |
| Nov 20, 2025 | 759.54 | 759.54 | 759.54 | 765.40 | 759.54 | -1.54% |
| Nov 19, 2025 | 771.45 | 771.45 | 771.45 | 777.40 | 771.45 | 0.38% |
| Nov 18, 2025 | 768.55 | 768.55 | 768.55 | 774.48 | 768.55 | -0.82% |
| Nov 17, 2025 | 774.89 | 774.89 | 774.89 | 780.87 | 774.89 | -0.91% |
| Nov 14, 2025 | 782.01 | 782.01 | 782.01 | 788.04 | 782.01 | -0.03% |
| Nov 13, 2025 | 782.24 | 782.24 | 782.24 | 788.28 | 782.24 | -1.65% |
| Nov 12, 2025 | 795.40 | 795.40 | 795.40 | 801.54 | 795.40 | 0.07% |
| Nov 11, 2025 | 794.88 | 794.88 | 794.88 | 801.01 | 794.88 | 0.21% |
| Nov 10, 2025 | 793.24 | 793.24 | 793.24 | 799.36 | 793.24 | 1.55% |
| Nov 7, 2025 | 781.11 | 781.11 | 781.11 | 787.14 | 781.11 | 0.13% |
| Nov 6, 2025 | 780.06 | 780.06 | 780.06 | 786.08 | 780.06 | -1.12% |
| Nov 5, 2025 | 788.88 | 788.88 | 788.88 | 794.97 | 788.88 | 0.37% |
| Nov 4, 2025 | 786.01 | 786.01 | 786.01 | 792.07 | 786.00 | -1.17% |
| Nov 3, 2025 | 795.34 | 795.34 | 795.34 | 801.48 | 795.34 | 0.18% |
| Oct 31, 2025 | 793.94 | 793.94 | 793.94 | 800.07 | 793.94 | 0.27% |
| Oct 30, 2025 | 791.82 | 791.82 | 791.82 | 797.93 | 791.82 | -0.99% |
| Oct 29, 2025 | 799.75 | 799.75 | 799.75 | 805.92 | 799.75 | - |
| Oct 28, 2025 | 799.78 | 799.78 | 799.78 | 805.95 | 799.78 | 0.23% |
| Oct 27, 2025 | 797.93 | 797.93 | 797.93 | 804.09 | 797.93 | 1.21% |