Skip to main content
iShares S&P 500 Index Fund Investor A Shares (BSPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
704.07
-12.20 (-1.70%)
Feb 21, 2025, 8:00 PM EST

BSPAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 2025704.07704.07704.07704.07704.07-1.70%
Feb 20, 2025716.27716.27716.27716.27716.27-0.42%
Feb 19, 2025719.29719.29719.29719.29719.290.24%
Feb 18, 2025717.58717.58717.58717.58717.580.26%
Feb 14, 2025715.75715.75715.75715.75715.750.02%
Feb 13, 2025715.62715.62715.62715.62715.621.04%
Feb 12, 2025708.27708.27708.27708.27708.27-0.26%
Feb 11, 2025710.14710.14710.14710.14710.140.04%
Feb 10, 2025709.89709.89709.89709.89709.890.68%
Feb 7, 2025705.08705.08705.08705.08705.08-0.95%
Feb 6, 2025711.81711.81711.81711.81711.810.36%
Feb 5, 2025709.24709.24709.24709.24709.240.39%
Feb 4, 2025706.46706.46706.46706.46706.460.72%
Feb 3, 2025701.40701.40701.40701.40701.40-0.76%
Jan 31, 2025706.76706.76706.76706.76706.76-0.50%
Jan 30, 2025710.30710.30710.30710.30710.300.53%
Jan 29, 2025706.57706.57706.57706.57706.57-0.47%
Jan 28, 2025709.90709.90709.90709.90709.900.92%
Jan 27, 2025703.43703.43703.43703.43703.43-1.46%
Jan 24, 2025713.85713.85713.85713.85713.85-0.28%
Jan 23, 2025715.83715.83715.83715.83715.830.53%
Jan 22, 2025712.04712.04712.04712.04712.040.61%
Jan 21, 2025707.69707.69707.69707.69707.690.88%
Jan 17, 2025701.54701.54701.54701.54701.541.00%
Jan 16, 2025694.59694.59694.59694.59694.59-0.21%
Jan 15, 2025696.06696.06696.06696.06696.061.84%
Jan 14, 2025683.49683.49683.49683.49683.490.12%
Jan 13, 2025682.70682.70682.70682.70682.700.16%
Jan 10, 2025681.64681.64681.64681.64681.64-1.53%
Jan 8, 2025692.20692.20692.20692.20692.200.16%
Jan 7, 2025691.12691.12691.12691.12691.12-1.11%
Jan 6, 2025698.87698.87698.87698.87698.870.56%
Jan 3, 2025694.98694.98694.98694.98694.981.26%
Jan 2, 2025686.30686.30686.30686.30686.30-0.22%
Dec 31, 2024687.82687.82687.82687.82687.82-0.42%
Dec 30, 2024690.72690.72690.72690.72690.72-1.07%
Dec 27, 2024698.21698.21698.21698.21698.21-1.10%
Dec 26, 2024705.96705.96705.96705.96705.96-0.03%
Dec 24, 2024706.20706.20706.20706.20706.201.10%
Dec 23, 2024698.51698.51698.51698.51698.510.73%
Dec 20, 2024693.44693.44693.44693.44693.441.09%
Dec 19, 2024685.95685.95685.95685.95685.95-0.09%
Dec 18, 2024686.55686.55686.55686.55686.55-2.95%
Dec 17, 2024707.40707.40707.40707.40707.40-0.39%
Dec 16, 2024710.14710.14710.14710.14710.140.39%
Dec 13, 2024707.37707.37707.37707.37707.370.01%
Dec 12, 2024707.31707.31707.31707.31707.31-0.90%
Dec 11, 2024713.71713.71713.71713.71711.170.82%
Dec 10, 2024707.92707.92707.92707.92705.40-0.30%
Dec 9, 2024710.03710.03710.03710.03707.50-0.60%
Dec 6, 2024714.33714.33714.33714.33711.790.26%
Dec 5, 2024712.48712.48712.48712.48709.95-0.18%
Dec 4, 2024713.78713.78713.78713.78711.240.61%
Dec 3, 2024709.48709.48709.48709.48706.960.05%
Dec 2, 2024709.16709.16709.16709.16706.640.25%
Nov 29, 2024707.36707.36707.36707.36704.840.57%
Nov 27, 2024703.36703.36703.36703.36700.86-0.38%
Nov 26, 2024706.01706.01706.01706.01703.500.58%
Nov 25, 2024701.95701.95701.95701.95699.450.30%
Nov 22, 2024699.85699.85699.85699.85697.360.35%
Nov 21, 2024697.42697.42697.42697.42694.940.55%
Nov 20, 2024693.61693.61693.61693.61691.14-
Nov 19, 2024693.58693.58693.58693.58691.110.40%
Nov 18, 2024690.85690.85690.85690.85688.390.40%
Nov 15, 2024688.07688.07688.07688.07685.62-1.31%
Nov 14, 2024697.18697.18697.18697.18694.70-0.59%
Nov 13, 2024701.35701.35701.35701.35698.860.03%
Nov 12, 2024701.16701.16701.16701.16698.67-0.28%
Nov 11, 2024703.16703.16703.16703.16700.660.09%
Nov 8, 2024702.50702.50702.50702.50700.000.39%
Nov 7, 2024699.74699.74699.74699.74697.250.74%
Nov 6, 2024694.57694.57694.57694.57692.102.53%
Nov 5, 2024677.44677.44677.44677.44675.031.23%
Nov 4, 2024669.23669.23669.23669.23666.85-0.28%
Nov 1, 2024671.10671.10671.10671.10668.710.41%
Oct 31, 2024668.33668.33668.33668.33665.95-1.86%
Oct 30, 2024680.97680.97680.97680.97678.55-0.33%
Oct 29, 2024683.22683.22683.22683.22680.790.16%
Oct 28, 2024682.13682.13682.13682.13679.700.26%
Oct 25, 2024680.33680.33680.33680.33677.91-0.03%
Oct 24, 2024680.53680.53680.53680.53678.110.21%
Oct 23, 2024679.09679.09679.09679.09676.67-0.92%
Oct 22, 2024685.38685.38685.38685.38682.94-0.05%
Oct 21, 2024685.70685.70685.70685.70683.26-0.18%
Oct 18, 2024686.95686.95686.95686.95684.510.40%
Oct 17, 2024684.20684.20684.20684.20681.77-0.02%
Oct 16, 2024684.32684.32684.32684.32681.890.47%
Oct 15, 2024681.13681.13681.13681.13678.71-0.75%
Oct 14, 2024686.30686.30686.30686.30683.860.77%
Oct 11, 2024681.07681.07681.07681.07678.650.60%
Oct 10, 2024676.98676.98676.98676.98674.57-0.19%
Oct 9, 2024678.29678.29678.29678.29675.880.71%
Oct 8, 2024673.49673.49673.49673.49671.090.97%
Oct 7, 2024667.05667.05667.05667.05664.68-0.96%
Oct 4, 2024673.49673.49673.49673.49671.090.92%
Oct 3, 2024667.37667.37667.37667.37665.00-0.17%
Oct 2, 2024668.50668.50668.50668.50666.120.02%
Oct 1, 2024668.38668.38668.38668.38666.00-0.93%
Sep 30, 2024674.66674.66674.66674.66672.260.19%
Sep 27, 2024673.40673.40673.40673.40669.38-0.12%