iShares S&P 500 Index Fund Investor A Shares (BSPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
885.35
+11.40 (1.30%)
At close: Nov 11, 2026
BSPAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 885.35 | 885.35 | 885.35 | 885.35 | 885.35 | 1.30% |
| Nov 10, 2026 | 873.95 | 873.95 | 873.95 | 873.95 | 873.95 | -0.38% |
| Nov 9, 2026 | 877.24 | 877.24 | 877.24 | 877.24 | 877.24 | 2.34% |
| Nov 6, 2026 | 857.16 | 857.16 | 857.16 | 857.16 | 857.16 | 0.32% |
| Nov 5, 2026 | 854.42 | 854.42 | 854.42 | 854.42 | 854.42 | -4.35% |
| Nov 4, 2026 | 893.30 | 893.30 | 893.30 | 893.30 | 893.30 | 1.58% |
| Nov 3, 2026 | 879.40 | 879.40 | 879.40 | 879.40 | 879.40 | 0.36% |
| Nov 2, 2026 | 876.22 | 876.22 | 876.22 | 876.22 | 876.22 | -0.51% |
| Oct 30, 2026 | 880.68 | 880.68 | 880.68 | 880.68 | 880.68 | -1.81% |
| Oct 29, 2026 | 896.91 | 896.91 | 896.91 | 896.91 | 896.91 | -0.31% |
| Oct 28, 2026 | 899.66 | 899.66 | 899.66 | 899.66 | 899.66 | 0.28% |
| Oct 27, 2026 | 897.17 | 897.17 | 897.17 | 897.17 | 897.17 | 0.60% |
| Oct 26, 2026 | 891.85 | 891.85 | 891.85 | 891.85 | 891.85 | 0.70% |
| Oct 23, 2026 | 885.69 | 885.69 | 885.69 | 885.69 | 885.69 | -0.52% |
| Oct 22, 2026 | 890.28 | 890.28 | 890.28 | 890.28 | 890.28 | -1.21% |
| Oct 21, 2026 | 901.17 | 901.17 | 901.17 | 901.17 | 901.17 | 0.58% |
| Oct 20, 2026 | 895.99 | 895.99 | 895.99 | 895.99 | 895.99 | 0.28% |
| Oct 19, 2026 | 893.46 | 893.46 | 893.46 | 893.46 | 893.46 | 0.41% |
| Oct 16, 2026 | 889.85 | 889.85 | 889.85 | 889.85 | 889.85 | -1.09% |
| Oct 15, 2026 | 899.68 | 899.68 | 899.68 | 899.68 | 899.68 | 0.33% |
| Oct 14, 2026 | 896.71 | 896.71 | 896.71 | 896.71 | 896.71 | -1.11% |
| Oct 13, 2026 | 906.75 | 906.75 | 906.75 | 906.75 | 906.75 | -0.02% |
| Oct 12, 2026 | 906.94 | 906.94 | 906.94 | 906.94 | 906.94 | -0.06% |
| Oct 9, 2026 | 907.46 | 907.46 | 907.46 | 907.46 | 907.46 | 0.60% |
| Oct 8, 2026 | 902.01 | 902.01 | 902.01 | 902.01 | 902.01 | -0.47% |
| Oct 7, 2026 | 906.23 | 906.23 | 906.23 | 906.23 | 906.23 | -0.22% |
| Oct 6, 2026 | 908.21 | 908.21 | 908.21 | 908.21 | 908.21 | 0.58% |
| Oct 5, 2026 | 902.93 | 902.93 | 902.93 | 902.93 | 902.93 | 0.66% |
| Oct 2, 2026 | 896.99 | 896.99 | 896.99 | 896.99 | 896.99 | 0.74% |
| Oct 1, 2026 | 890.41 | 890.41 | 890.41 | 890.41 | 890.41 | 0.20% |
| Sep 30, 2026 | 888.66 | 888.66 | 888.66 | 888.66 | 888.66 | -0.24% |
| Sep 29, 2026 | 892.44 | 892.44 | 892.44 | 892.44 | 890.82 | -0.17% |
| Sep 28, 2026 | 893.96 | 893.96 | 893.96 | 893.96 | 892.34 | -0.77% |
| Sep 25, 2026 | 900.92 | 900.92 | 900.92 | 900.92 | 899.28 | 0.51% |
| Sep 24, 2026 | 896.35 | 896.35 | 896.35 | 896.35 | 894.72 | -0.03% |
| Sep 23, 2026 | 896.58 | 896.58 | 896.58 | 896.58 | 894.95 | -0.75% |
| Sep 22, 2026 | 903.40 | 903.40 | 903.40 | 903.40 | 901.76 | - |
| Sep 21, 2026 | 903.42 | 903.42 | 903.42 | 903.42 | 901.78 | 1.50% |
| Sep 18, 2026 | 890.08 | 890.08 | 890.08 | 890.08 | 888.46 | 0.17% |
| Sep 17, 2026 | 888.61 | 888.61 | 888.61 | 888.61 | 887.00 | 1.14% |
| Sep 16, 2026 | 878.61 | 878.61 | 878.61 | 878.61 | 877.02 | -0.45% |
| Sep 15, 2026 | 882.54 | 882.54 | 882.54 | 882.54 | 880.94 | -0.43% |
| Sep 14, 2026 | 886.38 | 886.38 | 886.38 | 886.38 | 884.77 | -0.48% |
| Sep 11, 2026 | 890.67 | 890.67 | 890.67 | 890.67 | 889.05 | 0.86% |
| Sep 10, 2026 | 883.05 | 883.05 | 883.05 | 883.05 | 881.45 | -0.57% |
| Sep 9, 2026 | 888.15 | 888.15 | 888.15 | 888.15 | 886.54 | -0.48% |
| Sep 8, 2026 | 892.44 | 892.44 | 892.44 | 892.44 | 890.82 | -0.58% |
| Sep 4, 2026 | 897.69 | 897.69 | 897.69 | 897.69 | 896.06 | -0.36% |
| Sep 3, 2026 | 900.94 | 900.94 | 900.94 | 900.94 | 899.30 | 1.06% |
| Sep 2, 2026 | 891.48 | 891.48 | 891.48 | 891.48 | 889.86 | 0.46% |