iShares S&P 500 Index Fund Investor A Shares (BSPAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
656.32
0.00 (0.00%)
May 7, 2025, 9:43 AM EDT
BSPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 31, 2025 | 656.41 | 656.41 | 656.41 | 656.41 | 656.41 | 0.34% |
| Mar 28, 2025 | 654.18 | 654.18 | 654.18 | 654.18 | 652.73 | -1.97% |
| Mar 27, 2025 | 667.34 | 667.34 | 667.34 | 667.34 | 665.86 | -0.33% |
| Mar 26, 2025 | 669.56 | 669.56 | 669.56 | 669.56 | 668.08 | -1.12% |
| Mar 25, 2025 | 677.11 | 677.11 | 677.11 | 677.11 | 675.61 | 0.16% |
| Mar 24, 2025 | 676.02 | 676.02 | 676.02 | 676.02 | 674.53 | 1.76% |
| Mar 21, 2025 | 664.33 | 664.33 | 664.33 | 664.33 | 662.86 | 0.08% |
| Mar 20, 2025 | 663.77 | 663.77 | 663.77 | 663.77 | 662.30 | -0.21% |
| Mar 19, 2025 | 665.15 | 665.15 | 665.15 | 665.15 | 663.68 | 1.08% |
| Mar 18, 2025 | 658.06 | 658.06 | 658.06 | 658.06 | 656.61 | -1.06% |
| Mar 17, 2025 | 665.11 | 665.11 | 665.11 | 665.11 | 663.64 | 0.65% |
| Mar 14, 2025 | 660.84 | 660.84 | 660.84 | 660.84 | 659.38 | 2.14% |
| Mar 13, 2025 | 646.99 | 646.99 | 646.99 | 646.99 | 645.56 | -1.37% |
| Mar 12, 2025 | 655.99 | 655.99 | 655.99 | 655.99 | 654.54 | 0.49% |
| Mar 11, 2025 | 652.79 | 652.79 | 652.79 | 652.79 | 651.35 | -0.76% |
| Mar 10, 2025 | 657.77 | 657.77 | 657.77 | 657.77 | 656.32 | -2.68% |
| Mar 7, 2025 | 675.91 | 675.91 | 675.91 | 675.91 | 674.42 | 0.57% |
| Mar 6, 2025 | 672.11 | 672.11 | 672.11 | 672.11 | 670.62 | -1.78% |
| Mar 5, 2025 | 684.26 | 684.26 | 684.26 | 684.26 | 682.75 | 1.11% |
| Mar 4, 2025 | 676.72 | 676.72 | 676.72 | 676.72 | 675.22 | -1.22% |
| Mar 3, 2025 | 685.10 | 685.10 | 685.10 | 685.10 | 683.59 | -1.75% |
| Feb 28, 2025 | 697.29 | 697.29 | 697.29 | 697.29 | 695.75 | 1.59% |
| Feb 27, 2025 | 686.35 | 686.35 | 686.35 | 686.35 | 684.83 | -1.59% |
| Feb 26, 2025 | 697.41 | 697.41 | 697.41 | 697.41 | 695.87 | 0.02% |
| Feb 25, 2025 | 697.30 | 697.30 | 697.30 | 697.30 | 695.76 | -0.47% |