iShares S&P 500 Index Fund Investor A Shares (BSPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
800.77
-3.43 (-0.43%)
At close: Feb 27, 2026
BSPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 800.77 | 800.77 | 800.77 | 800.77 | 800.77 | -0.43% |
| Feb 26, 2026 | 804.20 | 804.20 | 804.20 | 804.20 | 804.20 | -0.54% |
| Feb 25, 2026 | 808.53 | 808.53 | 808.53 | 808.53 | 808.53 | 0.82% |
| Feb 24, 2026 | 801.99 | 801.99 | 801.99 | 801.99 | 801.99 | 0.77% |
| Feb 23, 2026 | 795.86 | 795.86 | 795.86 | 795.86 | 795.86 | -1.04% |
| Feb 20, 2026 | 804.21 | 804.21 | 804.21 | 804.21 | 804.21 | 0.70% |
| Feb 19, 2026 | 798.65 | 798.65 | 798.65 | 798.65 | 798.65 | -0.27% |
| Feb 18, 2026 | 800.81 | 800.81 | 800.81 | 800.81 | 800.81 | 0.56% |
| Feb 17, 2026 | 796.36 | 796.36 | 796.36 | 796.36 | 796.36 | 0.11% |
| Feb 13, 2026 | 795.47 | 795.47 | 795.47 | 795.47 | 795.47 | 0.06% |
| Feb 12, 2026 | 794.96 | 794.96 | 794.96 | 794.96 | 794.96 | -1.56% |
| Feb 11, 2026 | 807.55 | 807.55 | 807.55 | 807.55 | 807.55 | - |
| Feb 10, 2026 | 807.59 | 807.59 | 807.59 | 807.59 | 807.59 | -0.32% |
| Feb 9, 2026 | 810.21 | 810.21 | 810.21 | 810.21 | 810.21 | 0.47% |
| Feb 6, 2026 | 806.39 | 806.39 | 806.39 | 806.39 | 806.39 | 1.97% |
| Feb 5, 2026 | 790.79 | 790.79 | 790.79 | 790.79 | 790.79 | -1.23% |
| Feb 4, 2026 | 800.60 | 800.60 | 800.60 | 800.60 | 800.60 | -0.51% |
| Feb 3, 2026 | 804.67 | 804.67 | 804.67 | 804.67 | 804.67 | -0.84% |
| Feb 2, 2026 | 811.50 | 811.50 | 811.50 | 811.50 | 811.50 | 0.54% |
| Jan 30, 2026 | 807.13 | 807.13 | 807.13 | 807.13 | 807.13 | -0.42% |
| Jan 29, 2026 | 810.57 | 810.57 | 810.57 | 810.57 | 810.57 | -0.13% |
| Jan 28, 2026 | 811.63 | 811.63 | 811.63 | 811.63 | 811.63 | -0.01% |
| Jan 27, 2026 | 811.70 | 811.70 | 811.70 | 811.70 | 811.70 | 0.41% |
| Jan 26, 2026 | 808.41 | 808.41 | 808.41 | 808.41 | 808.41 | 0.50% |
| Jan 23, 2026 | 804.41 | 804.41 | 804.41 | 804.41 | 804.41 | 0.04% |
| Jan 22, 2026 | 804.07 | 804.07 | 804.07 | 804.07 | 804.07 | 0.55% |
| Jan 21, 2026 | 799.68 | 799.68 | 799.68 | 799.68 | 799.68 | 1.16% |
| Jan 20, 2026 | 790.52 | 790.52 | 790.52 | 790.52 | 790.52 | -2.06% |
| Jan 16, 2026 | 807.17 | 807.17 | 807.17 | 807.17 | 807.17 | -0.06% |
| Jan 15, 2026 | 807.64 | 807.64 | 807.64 | 807.64 | 807.64 | 0.26% |
| Jan 14, 2026 | 805.54 | 805.54 | 805.54 | 805.54 | 805.54 | -0.53% |
| Jan 13, 2026 | 809.85 | 809.85 | 809.85 | 809.85 | 809.85 | -0.19% |
| Jan 12, 2026 | 811.42 | 811.42 | 811.42 | 811.42 | 811.42 | 0.16% |
| Jan 9, 2026 | 810.10 | 810.10 | 810.10 | 810.10 | 810.10 | 0.65% |
| Jan 8, 2026 | 804.87 | 804.87 | 804.87 | 804.87 | 804.87 | 0.01% |
| Jan 7, 2026 | 804.81 | 804.81 | 804.81 | 804.81 | 804.81 | -0.35% |
| 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% |