iShares S&P 500 Index Fund Investor A Shares (BSPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
742.00
-12.60 (-1.67%)
Mar 27, 2026, 4:00 PM EST
BSPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | -1.67% |
| Mar 26, 2026 | 754.60 | 754.60 | 754.60 | 754.60 | 754.60 | -1.74% |
| Mar 25, 2026 | 767.96 | 767.96 | 767.96 | 767.96 | 767.96 | 0.54% |
| Mar 24, 2026 | 763.80 | 763.80 | 763.80 | 763.80 | 763.80 | -0.37% |
| Mar 23, 2026 | 766.66 | 766.66 | 766.66 | 766.66 | 766.66 | 1.15% |
| Mar 20, 2026 | 757.97 | 757.97 | 757.97 | 757.97 | 757.97 | -1.51% |
| Mar 19, 2026 | 769.59 | 769.59 | 769.59 | 769.59 | 769.59 | -0.27% |
| Mar 18, 2026 | 771.67 | 771.67 | 771.67 | 771.67 | 771.67 | -1.36% |
| Mar 17, 2026 | 782.33 | 782.33 | 782.33 | 782.33 | 782.33 | 0.25% |
| Mar 16, 2026 | 780.36 | 780.36 | 780.36 | 780.36 | 780.36 | 1.02% |
| Mar 13, 2026 | 772.48 | 772.48 | 772.48 | 772.48 | 772.48 | -0.60% |
| Mar 12, 2026 | 777.11 | 777.11 | 777.11 | 777.11 | 777.11 | -1.52% |
| Mar 11, 2026 | 789.10 | 789.10 | 789.10 | 789.10 | 789.10 | -0.08% |
| Mar 10, 2026 | 789.76 | 789.76 | 789.76 | 789.76 | 789.76 | -0.20% |
| Mar 9, 2026 | 791.35 | 791.35 | 791.35 | 791.35 | 791.35 | 0.83% |
| Mar 6, 2026 | 784.80 | 784.80 | 784.80 | 784.80 | 784.80 | -1.31% |
| Mar 5, 2026 | 795.25 | 795.25 | 795.25 | 795.25 | 795.25 | -0.56% |
| Mar 4, 2026 | 799.75 | 799.75 | 799.75 | 799.75 | 799.75 | 0.77% |
| Mar 3, 2026 | 793.60 | 793.60 | 793.60 | 793.60 | 793.60 | -0.94% |
| Mar 2, 2026 | 801.13 | 801.13 | 801.13 | 801.13 | 801.13 | 0.04% |
| 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% |