iShares S&P 500 Index Fund Investor A Shares (BSPAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
654.18
-13.16 (-1.97%)
Mar 28, 2025, 8:00 PM EST
BSPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 29, 2025 | 654.18 | 654.18 | 654.18 | 654.18 | - | - |
| Mar 28, 2025 | 654.18 | 654.18 | 654.18 | 654.18 | 654.18 | -1.97% |
| Mar 27, 2025 | 667.34 | 667.34 | 667.34 | 667.34 | 667.34 | -0.33% |
| Mar 26, 2025 | 669.56 | 669.56 | 669.56 | 669.56 | 669.56 | -1.12% |
| Mar 25, 2025 | 677.11 | 677.11 | 677.11 | 677.11 | 677.11 | 0.16% |
| Mar 24, 2025 | 676.02 | 676.02 | 676.02 | 676.02 | 676.02 | 1.76% |
| Mar 21, 2025 | 664.33 | 664.33 | 664.33 | 664.33 | 664.33 | 0.08% |
| Mar 20, 2025 | 663.77 | 663.77 | 663.77 | 663.77 | 663.77 | -0.21% |
| Mar 19, 2025 | 665.15 | 665.15 | 665.15 | 665.15 | 665.15 | 1.08% |
| Mar 18, 2025 | 658.06 | 658.06 | 658.06 | 658.06 | 658.06 | -1.06% |
| Mar 17, 2025 | 665.11 | 665.11 | 665.11 | 665.11 | 665.11 | 0.65% |
| Mar 14, 2025 | 660.84 | 660.84 | 660.84 | 660.84 | 660.84 | 2.14% |
| Mar 13, 2025 | 646.99 | 646.99 | 646.99 | 646.99 | 646.99 | -1.37% |
| Mar 12, 2025 | 655.99 | 655.99 | 655.99 | 655.99 | 655.99 | 0.49% |
| Mar 11, 2025 | 652.79 | 652.79 | 652.79 | 652.79 | 652.79 | -0.76% |
| Mar 10, 2025 | 657.77 | 657.77 | 657.77 | 657.77 | 657.77 | -2.68% |
| Mar 7, 2025 | 675.91 | 675.91 | 675.91 | 675.91 | 675.91 | 0.57% |
| Mar 6, 2025 | 672.11 | 672.11 | 672.11 | 672.11 | 672.11 | -1.78% |
| Mar 5, 2025 | 684.26 | 684.26 | 684.26 | 684.26 | 684.26 | 1.11% |
| Mar 4, 2025 | 676.72 | 676.72 | 676.72 | 676.72 | 676.72 | -1.22% |
| Mar 3, 2025 | 685.10 | 685.10 | 685.10 | 685.10 | 685.10 | -1.75% |
| Feb 28, 2025 | 697.29 | 697.29 | 697.29 | 697.29 | 697.29 | 1.59% |
| Feb 27, 2025 | 686.35 | 686.35 | 686.35 | 686.35 | 686.35 | -1.59% |
| Feb 26, 2025 | 697.41 | 697.41 | 697.41 | 697.41 | 697.41 | 0.02% |
| Feb 25, 2025 | 697.30 | 697.30 | 697.30 | 697.30 | 697.30 | -0.47% |
| Feb 24, 2025 | 700.59 | 700.59 | 700.59 | 700.59 | 700.59 | -0.49% |
| Feb 21, 2025 | 704.07 | 704.07 | 704.07 | 704.07 | 704.07 | -1.70% |
| Feb 20, 2025 | 716.27 | 716.27 | 716.27 | 716.27 | 716.27 | -0.42% |
| Feb 19, 2025 | 719.29 | 719.29 | 719.29 | 719.29 | 719.29 | 0.24% |
| Feb 18, 2025 | 717.58 | 717.58 | 717.58 | 717.58 | 717.58 | 0.26% |
| Feb 14, 2025 | 715.75 | 715.75 | 715.75 | 715.75 | 715.75 | 0.02% |
| Feb 13, 2025 | 715.62 | 715.62 | 715.62 | 715.62 | 715.62 | 1.04% |
| Feb 12, 2025 | 708.27 | 708.27 | 708.27 | 708.27 | 708.27 | -0.26% |
| Feb 11, 2025 | 710.14 | 710.14 | 710.14 | 710.14 | 710.14 | 0.04% |
| Feb 10, 2025 | 709.89 | 709.89 | 709.89 | 709.89 | 709.89 | 0.68% |
| Feb 7, 2025 | 705.08 | 705.08 | 705.08 | 705.08 | 705.08 | -0.95% |
| Feb 6, 2025 | 711.81 | 711.81 | 711.81 | 711.81 | 711.81 | 0.36% |
| Feb 5, 2025 | 709.24 | 709.24 | 709.24 | 709.24 | 709.24 | 0.39% |
| Feb 4, 2025 | 706.46 | 706.46 | 706.46 | 706.46 | 706.46 | 0.72% |
| Feb 3, 2025 | 701.40 | 701.40 | 701.40 | 701.40 | 701.40 | -0.76% |
| Jan 31, 2025 | 706.76 | 706.76 | 706.76 | 706.76 | 706.76 | -0.50% |
| Jan 30, 2025 | 710.30 | 710.30 | 710.30 | 710.30 | 710.30 | 0.53% |
| Jan 29, 2025 | 706.57 | 706.57 | 706.57 | 706.57 | 706.57 | -0.47% |
| Jan 28, 2025 | 709.90 | 709.90 | 709.90 | 709.90 | 709.90 | 0.92% |
| Jan 27, 2025 | 703.43 | 703.43 | 703.43 | 703.43 | 703.43 | -1.46% |
| Jan 24, 2025 | 713.85 | 713.85 | 713.85 | 713.85 | 713.85 | -0.28% |
| Jan 23, 2025 | 715.83 | 715.83 | 715.83 | 715.83 | 715.83 | 0.53% |
| Jan 22, 2025 | 712.04 | 712.04 | 712.04 | 712.04 | 712.04 | 0.61% |
| Jan 21, 2025 | 707.69 | 707.69 | 707.69 | 707.69 | 707.69 | 0.88% |
| Jan 17, 2025 | 701.54 | 701.54 | 701.54 | 701.54 | 701.54 | 1.00% |