iShares S&P 500 Index Investor A (BSPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
794.51
0.00 (0.00%)
Oct 27, 2025, 9:19 AM EDT
BSPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 794.51 | 794.51 | 794.51 | 794.51 | - | - |
| Oct 24, 2025 | 794.51 | 794.51 | 794.51 | 794.51 | 794.51 | 0.79% |
| Oct 23, 2025 | 788.25 | 788.25 | 788.25 | 788.25 | 788.25 | 0.58% |
| Oct 22, 2025 | 783.68 | 783.68 | 783.68 | 783.68 | 783.68 | -0.53% |
| Oct 21, 2025 | 787.88 | 787.88 | 787.88 | 787.88 | 787.88 | - |
| Oct 20, 2025 | 787.86 | 787.86 | 787.86 | 787.86 | 787.86 | 1.07% |
| Oct 17, 2025 | 779.55 | 779.55 | 779.55 | 779.55 | 779.55 | 0.53% |
| Oct 16, 2025 | 775.46 | 775.46 | 775.46 | 775.46 | 775.46 | -0.63% |
| Oct 15, 2025 | 780.37 | 780.37 | 780.37 | 780.37 | 780.37 | 0.41% |
| Oct 14, 2025 | 777.20 | 777.20 | 777.20 | 777.20 | 777.20 | -0.16% |
| Oct 13, 2025 | 778.41 | 778.41 | 778.41 | 778.41 | 778.41 | 1.55% |
| Oct 10, 2025 | 766.50 | 766.50 | 766.50 | 766.50 | 766.50 | -2.70% |
| Oct 9, 2025 | 787.76 | 787.76 | 787.76 | 787.76 | 787.76 | -0.27% |
| Oct 8, 2025 | 789.92 | 789.92 | 789.92 | 789.92 | 789.92 | 0.58% |
| Oct 7, 2025 | 785.36 | 785.36 | 785.36 | 785.36 | 785.36 | -0.38% |
| Oct 6, 2025 | 788.36 | 788.36 | 788.36 | 788.36 | 788.36 | 0.37% |
| Oct 3, 2025 | 785.46 | 785.46 | 785.46 | 785.46 | 785.46 | 0.02% |
| Oct 2, 2025 | 785.34 | 785.34 | 785.34 | 785.34 | 785.34 | 0.06% |
| Oct 1, 2025 | 784.85 | 784.85 | 784.85 | 784.85 | 784.85 | 0.34% |
| Sep 30, 2025 | 782.16 | 782.16 | 782.16 | 782.16 | 782.16 | 0.20% |
| Sep 29, 2025 | 780.57 | 780.57 | 780.57 | 780.57 | 780.57 | 0.26% |
| Sep 26, 2025 | 778.53 | 778.53 | 778.53 | 778.53 | 778.53 | 0.59% |
| Sep 25, 2025 | 773.95 | 773.95 | 773.95 | 773.95 | 773.95 | -0.50% |
| Sep 24, 2025 | 777.85 | 777.85 | 777.85 | 777.85 | 777.85 | -0.29% |
| Sep 23, 2025 | 780.08 | 780.08 | 780.08 | 780.08 | 780.08 | -0.55% |
| Sep 22, 2025 | 784.40 | 784.40 | 784.40 | 784.40 | 784.40 | 0.45% |
| Sep 19, 2025 | 780.91 | 780.91 | 780.91 | 780.91 | 780.91 | 0.49% |
| Sep 18, 2025 | 777.12 | 777.12 | 777.12 | 777.12 | 777.12 | 0.48% |
| Sep 17, 2025 | 773.41 | 773.41 | 773.41 | 773.41 | 773.41 | -0.10% |
| Sep 16, 2025 | 774.15 | 774.15 | 774.15 | 774.15 | 774.15 | -0.13% |
| Sep 15, 2025 | 775.13 | 775.13 | 775.13 | 775.13 | 775.13 | 0.49% |
| Sep 12, 2025 | 771.35 | 771.35 | 771.35 | 771.35 | 771.35 | -0.05% |
| Sep 11, 2025 | 771.70 | 771.70 | 771.70 | 771.70 | 771.70 | 0.85% |
| Sep 10, 2025 | 765.21 | 765.21 | 765.21 | 765.21 | 765.21 | 0.30% |
| Sep 9, 2025 | 762.92 | 762.92 | 762.92 | 762.92 | 762.92 | 0.27% |
| Sep 8, 2025 | 760.86 | 760.86 | 760.86 | 760.86 | 760.86 | 0.21% |
| Sep 5, 2025 | 759.24 | 759.24 | 759.24 | 759.24 | 759.24 | -0.30% |
| Sep 4, 2025 | 761.55 | 761.55 | 761.55 | 761.55 | 761.55 | 0.84% |
| Sep 3, 2025 | 755.19 | 755.19 | 755.19 | 755.19 | 755.19 | 0.51% |
| Sep 2, 2025 | 751.34 | 751.34 | 751.34 | 751.34 | 751.34 | -0.68% |
| Aug 29, 2025 | 756.46 | 756.46 | 756.46 | 756.46 | 756.46 | -0.63% |
| Aug 28, 2025 | 761.27 | 761.27 | 761.27 | 761.27 | 761.27 | 0.32% |
| Aug 27, 2025 | 758.86 | 758.86 | 758.86 | 758.86 | 758.86 | 0.24% |
| Aug 26, 2025 | 757.06 | 757.06 | 757.06 | 757.06 | 757.06 | 0.42% |
| Aug 25, 2025 | 753.90 | 753.90 | 753.90 | 753.90 | 753.90 | -0.43% |
| Aug 22, 2025 | 757.14 | 757.14 | 757.14 | 757.14 | 757.14 | 1.52% |
| Aug 21, 2025 | 745.79 | 745.79 | 745.79 | 745.79 | 745.79 | -0.39% |
| Aug 20, 2025 | 748.69 | 748.69 | 748.69 | 748.69 | 748.69 | -0.24% |
| Aug 19, 2025 | 750.50 | 750.50 | 750.50 | 750.50 | 750.50 | -0.58% |
| Aug 18, 2025 | 754.86 | 754.86 | 754.86 | 754.86 | 754.86 | -0.01% |