iShares S&P 500 Index Fund Investor A Shares (BSPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
888.66
0.00 (0.00%)
Oct 1, 2026, 8:31 AM EST
BSPAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 892.44 | 892.44 | 888.66 | 888.66 | - | -0.42% |
| Sep 29, 2026 | 892.44 | 892.44 | 892.44 | 892.44 | 892.44 | -0.17% |
| Sep 28, 2026 | 893.96 | 893.96 | 893.96 | 893.96 | 893.96 | -0.77% |
| Sep 25, 2026 | 900.92 | 900.92 | 900.92 | 900.92 | 900.92 | 0.51% |
| Sep 24, 2026 | 896.35 | 896.35 | 896.35 | 896.35 | 896.35 | -0.03% |
| Sep 23, 2026 | 896.58 | 896.58 | 896.58 | 896.58 | 896.58 | -0.75% |
| Sep 22, 2026 | 903.40 | 903.40 | 903.40 | 903.40 | 903.40 | - |
| Sep 21, 2026 | 903.42 | 903.42 | 903.42 | 903.42 | 903.42 | 1.50% |
| Sep 18, 2026 | 890.08 | 890.08 | 890.08 | 890.08 | 890.08 | 0.17% |
| Sep 17, 2026 | 888.61 | 888.61 | 888.61 | 888.61 | 888.61 | 1.14% |
| Sep 16, 2026 | 878.61 | 878.61 | 878.61 | 878.61 | 878.61 | -0.45% |
| Sep 15, 2026 | 882.54 | 882.54 | 882.54 | 882.54 | 882.54 | -0.43% |
| Sep 14, 2026 | 886.38 | 886.38 | 886.38 | 886.38 | 886.38 | -0.48% |
| Sep 11, 2026 | 890.67 | 890.67 | 890.67 | 890.67 | 890.67 | 0.86% |
| Sep 10, 2026 | 883.05 | 883.05 | 883.05 | 883.05 | 883.05 | -0.57% |
| Sep 9, 2026 | 888.15 | 888.15 | 888.15 | 888.15 | 888.15 | -0.48% |
| Sep 8, 2026 | 892.44 | 892.44 | 892.44 | 892.44 | 892.44 | -0.58% |
| Sep 4, 2026 | 897.69 | 897.69 | 897.69 | 897.69 | 897.69 | -0.36% |
| Sep 3, 2026 | 900.94 | 900.94 | 900.94 | 900.94 | 900.94 | 1.06% |
| Sep 2, 2026 | 891.48 | 891.48 | 891.48 | 891.48 | 891.48 | 0.46% |
| Sep 1, 2026 | 887.40 | 887.40 | 887.40 | 887.40 | 887.40 | -0.70% |
| Aug 31, 2026 | 893.68 | 893.68 | 893.68 | 893.68 | 893.68 | -0.33% |
| Aug 28, 2026 | 896.64 | 896.64 | 896.64 | 896.64 | 896.64 | -0.25% |
| Aug 27, 2026 | 898.86 | 898.86 | 898.86 | 898.86 | 898.86 | 0.72% |
| Aug 26, 2026 | 892.44 | 892.44 | 892.44 | 892.44 | 892.44 | -0.02% |
| Aug 25, 2026 | 892.62 | 892.62 | 892.62 | 892.62 | 892.62 | 0.32% |
| Aug 24, 2026 | 889.75 | 889.75 | 889.75 | 889.75 | 889.75 | -0.28% |
| Aug 21, 2026 | 892.26 | 892.26 | 892.26 | 892.26 | 892.26 | 0.44% |
| Aug 20, 2026 | 888.36 | 888.36 | 888.36 | 888.36 | 888.36 | -0.86% |
| Aug 19, 2026 | 896.03 | 896.03 | 896.03 | 896.03 | 896.03 | 0.22% |
| Aug 18, 2026 | 894.09 | 894.09 | 894.09 | 894.09 | 894.09 | -0.69% |
| Aug 17, 2026 | 900.27 | 900.27 | 900.27 | 900.27 | 900.27 | -0.51% |
| Aug 14, 2026 | 904.91 | 904.91 | 904.91 | 904.91 | 904.91 | -0.16% |
| Aug 13, 2026 | 906.34 | 906.34 | 906.34 | 906.34 | 906.34 | 0.65% |
| Aug 12, 2026 | 900.47 | 900.47 | 900.47 | 900.47 | 900.47 | 0.26% |
| Aug 11, 2026 | 898.10 | 898.10 | 898.10 | 898.10 | 898.10 | -0.32% |
| Aug 10, 2026 | 900.97 | 900.97 | 900.97 | 900.97 | 900.97 | -0.05% |
| Aug 7, 2026 | 901.44 | 901.44 | 901.44 | 901.44 | 901.44 | 0.62% |
| Aug 6, 2026 | 895.87 | 895.87 | 895.87 | 895.87 | 895.87 | -0.18% |
| Aug 5, 2026 | 897.45 | 897.45 | 897.45 | 897.45 | 897.45 | -0.17% |
| Aug 4, 2026 | 898.96 | 898.96 | 898.96 | 898.96 | 898.96 | 1.79% |
| Aug 3, 2026 | 883.17 | 883.17 | 883.17 | 883.17 | 883.17 | 1.48% |
| Jul 31, 2026 | 870.28 | 870.28 | 870.28 | 870.28 | 870.28 | 0.70% |
| Jul 30, 2026 | 864.19 | 864.19 | 864.19 | 864.19 | 864.19 | 1.66% |
| Jul 29, 2026 | 850.08 | 850.08 | 850.08 | 850.08 | 850.08 | -1.52% |
| Jul 28, 2026 | 863.17 | 863.17 | 863.17 | 863.17 | 863.17 | 0.21% |
| Jul 27, 2026 | 861.35 | 861.35 | 861.35 | 861.35 | 861.35 | 0.01% |
| Jul 24, 2026 | 861.23 | 861.23 | 861.23 | 861.23 | 861.23 | 0.06% |
| Jul 23, 2026 | 860.73 | 860.73 | 860.73 | 860.73 | 860.73 | -1.21% |
| Jul 22, 2026 | 871.26 | 871.26 | 871.26 | 871.26 | 871.26 | -0.14% |