iShares S&P 500 Index Fund Investor A Shares (BSPAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
705.87
-1.94 (-0.27%)
Jun 11, 2025, 4:00 PM EDT
BSPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 707.81 | 707.81 | 707.81 | 707.81 | - | - |
| Jun 10, 2025 | 707.81 | 707.81 | 707.81 | 707.81 | 707.81 | 0.55% |
| Jun 9, 2025 | 703.93 | 703.93 | 703.93 | 703.93 | 703.93 | 0.10% |
| Jun 6, 2025 | 703.25 | 703.25 | 703.25 | 703.25 | 703.25 | 1.04% |
| Jun 5, 2025 | 696.02 | 696.02 | 696.02 | 696.02 | 696.02 | -0.52% |
| Jun 4, 2025 | 699.66 | 699.66 | 699.66 | 699.66 | 699.66 | 0.01% |
| Jun 3, 2025 | 699.59 | 699.59 | 699.59 | 699.59 | 699.59 | 0.58% |
| Jun 2, 2025 | 695.55 | 695.55 | 695.55 | 695.55 | 695.55 | 0.42% |
| May 30, 2025 | 692.64 | 692.64 | 692.64 | 692.64 | 692.64 | - |
| May 29, 2025 | 692.64 | 692.64 | 692.64 | 692.64 | 692.64 | 0.40% |
| May 28, 2025 | 689.87 | 689.87 | 689.87 | 689.87 | 689.87 | -0.56% |
| May 27, 2025 | 693.73 | 693.73 | 693.73 | 693.73 | 693.73 | 2.05% |
| May 23, 2025 | 679.80 | 679.80 | 679.80 | 679.80 | 679.80 | -0.66% |
| May 22, 2025 | 684.35 | 684.35 | 684.35 | 684.35 | 684.35 | -0.04% |
| May 21, 2025 | 684.63 | 684.63 | 684.63 | 684.63 | 684.63 | -1.61% |
| May 20, 2025 | 695.86 | 695.86 | 695.86 | 695.86 | 695.86 | -0.39% |
| May 19, 2025 | 698.56 | 698.56 | 698.56 | 698.56 | 698.56 | 0.10% |
| May 16, 2025 | 697.87 | 697.87 | 697.87 | 697.87 | 697.87 | 0.71% |
| May 15, 2025 | 692.94 | 692.94 | 692.94 | 692.94 | 692.94 | 0.44% |
| May 14, 2025 | 689.92 | 689.92 | 689.92 | 689.92 | 689.92 | 0.11% |
| May 13, 2025 | 689.19 | 689.19 | 689.19 | 689.19 | 689.19 | 0.73% |
| May 12, 2025 | 684.22 | 684.22 | 684.22 | 684.22 | 684.22 | 3.26% |
| May 9, 2025 | 662.60 | 662.60 | 662.60 | 662.60 | 662.60 | -0.06% |
| May 8, 2025 | 662.98 | 662.98 | 662.98 | 662.98 | 662.98 | 0.58% |
| May 7, 2025 | 659.17 | 659.17 | 659.17 | 659.17 | 659.17 | 0.43% |
| May 6, 2025 | 656.32 | 656.32 | 656.32 | 656.32 | 656.32 | -0.77% |
| May 5, 2025 | 661.41 | 661.41 | 661.41 | 661.41 | 661.41 | -0.63% |
| May 2, 2025 | 665.63 | 665.63 | 665.63 | 665.63 | 665.63 | 1.47% |
| May 1, 2025 | 655.98 | 655.98 | 655.98 | 655.98 | 655.98 | 0.63% |
| Apr 30, 2025 | 651.87 | 651.87 | 651.87 | 651.87 | 651.87 | 0.16% |
| Apr 29, 2025 | 650.86 | 650.86 | 650.86 | 650.86 | 650.86 | 0.58% |
| Apr 28, 2025 | 647.11 | 647.11 | 647.11 | 647.11 | 647.11 | 0.06% |
| Apr 25, 2025 | 646.70 | 646.70 | 646.70 | 646.70 | 646.70 | 0.74% |
| Apr 24, 2025 | 641.97 | 641.97 | 641.97 | 641.97 | 641.97 | 2.02% |
| Apr 23, 2025 | 629.24 | 629.24 | 629.24 | 629.24 | 629.24 | 1.67% |
| Apr 22, 2025 | 618.93 | 618.93 | 618.93 | 618.93 | 618.93 | 2.52% |
| Apr 21, 2025 | 603.74 | 603.74 | 603.74 | 603.74 | 603.74 | -2.36% |
| Apr 17, 2025 | 618.31 | 618.31 | 618.31 | 618.31 | 618.31 | 0.13% |
| Apr 16, 2025 | 617.49 | 617.49 | 617.49 | 617.49 | 617.49 | -2.24% |
| Apr 15, 2025 | 631.62 | 631.62 | 631.62 | 631.62 | 631.62 | -0.16% |
| Apr 14, 2025 | 632.66 | 632.66 | 632.66 | 632.66 | 632.66 | 0.79% |
| Apr 11, 2025 | 627.72 | 627.72 | 627.72 | 627.72 | 627.72 | 1.82% |
| Apr 10, 2025 | 616.48 | 616.48 | 616.48 | 616.48 | 616.48 | -3.37% |
| Apr 9, 2025 | 637.96 | 637.96 | 637.96 | 637.96 | 637.96 | 9.43% |
| Apr 8, 2025 | 582.98 | 582.98 | 582.98 | 582.98 | 582.98 | -1.57% |
| Apr 7, 2025 | 592.26 | 592.26 | 592.26 | 592.26 | 592.26 | -0.24% |
| Apr 4, 2025 | 593.66 | 593.66 | 593.66 | 593.66 | 593.66 | -5.96% |
| Apr 3, 2025 | 631.26 | 631.26 | 631.26 | 631.26 | 631.26 | -4.83% |
| Apr 2, 2025 | 663.33 | 663.33 | 663.33 | 663.33 | 663.33 | 0.67% |
| Apr 1, 2025 | 658.90 | 658.90 | 658.90 | 658.90 | 658.90 | 0.38% |