iShares S&P 500 Index Fund Investor A Shares (BSPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
838.43
0.00 (0.00%)
May 1, 2026, 9:27 AM EST
BSPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 838.43 | 838.43 | 838.43 | 838.43 | - | - |
| Apr 30, 2026 | 838.43 | 838.43 | 838.43 | 838.43 | 838.43 | 1.03% |
| Apr 29, 2026 | 829.92 | 829.92 | 829.92 | 829.92 | 829.92 | -0.04% |
| Apr 28, 2026 | 830.26 | 830.26 | 830.26 | 830.26 | 830.26 | -0.49% |
| Apr 27, 2026 | 834.34 | 834.34 | 834.34 | 834.34 | 834.34 | 0.12% |
| Apr 24, 2026 | 833.33 | 833.33 | 833.33 | 833.33 | 833.33 | 0.80% |
| Apr 23, 2026 | 826.72 | 826.72 | 826.72 | 826.72 | 826.72 | -0.41% |
| Apr 22, 2026 | 830.15 | 830.15 | 830.15 | 830.15 | 830.15 | 1.05% |
| Apr 21, 2026 | 821.55 | 821.55 | 821.55 | 821.55 | 821.55 | -0.64% |
| Apr 20, 2026 | 826.81 | 826.81 | 826.81 | 826.81 | 826.81 | -0.24% |
| Apr 17, 2026 | 828.77 | 828.77 | 828.77 | 828.77 | 828.77 | 1.20% |
| Apr 16, 2026 | 818.92 | 818.92 | 818.92 | 818.92 | 818.92 | 0.26% |
| Apr 15, 2026 | 816.78 | 816.78 | 816.78 | 816.78 | 816.78 | 0.80% |
| Apr 14, 2026 | 810.30 | 810.30 | 810.30 | 810.30 | 810.30 | 1.18% |
| Apr 13, 2026 | 800.85 | 800.85 | 800.85 | 800.85 | 800.85 | 1.01% |
| Apr 10, 2026 | 792.81 | 792.81 | 792.81 | 792.81 | 792.81 | -0.10% |
| Apr 9, 2026 | 793.64 | 793.64 | 793.64 | 793.64 | 793.64 | 0.62% |
| Apr 8, 2026 | 788.73 | 788.73 | 788.73 | 788.73 | 788.73 | 2.51% |
| Apr 7, 2026 | 769.45 | 769.45 | 769.45 | 769.45 | 769.45 | 0.08% |
| Apr 6, 2026 | 768.87 | 768.87 | 768.87 | 768.87 | 768.87 | 0.45% |
| Apr 2, 2026 | 765.46 | 765.46 | 765.46 | 765.46 | 765.46 | 0.12% |
| Apr 1, 2026 | 764.55 | 764.55 | 764.55 | 764.55 | 764.55 | 0.72% |
| Mar 31, 2026 | 759.06 | 759.06 | 759.06 | 759.06 | 759.06 | 2.70% |
| Mar 30, 2026 | 739.07 | 739.07 | 739.07 | 739.07 | 737.59 | -0.39% |
| Mar 27, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 740.51 | -1.67% |
| Mar 26, 2026 | 754.60 | 754.60 | 754.60 | 754.60 | 753.09 | -1.74% |
| Mar 25, 2026 | 767.96 | 767.96 | 767.96 | 767.96 | 766.42 | 0.54% |
| Mar 24, 2026 | 763.80 | 763.80 | 763.80 | 763.80 | 762.27 | -0.37% |
| Mar 23, 2026 | 766.66 | 766.66 | 766.66 | 766.66 | 765.13 | 1.15% |
| Mar 20, 2026 | 757.97 | 757.97 | 757.97 | 757.97 | 756.45 | -1.51% |
| Mar 19, 2026 | 769.59 | 769.59 | 769.59 | 769.59 | 768.05 | -0.27% |
| Mar 18, 2026 | 771.67 | 771.67 | 771.67 | 771.67 | 770.13 | -1.36% |
| Mar 17, 2026 | 782.33 | 782.33 | 782.33 | 782.33 | 780.76 | 0.25% |
| Mar 16, 2026 | 780.36 | 780.36 | 780.36 | 780.36 | 778.80 | 1.02% |
| Mar 13, 2026 | 772.48 | 772.48 | 772.48 | 772.48 | 770.93 | -0.60% |
| Mar 12, 2026 | 777.11 | 777.11 | 777.11 | 777.11 | 775.55 | -1.52% |
| Mar 11, 2026 | 789.10 | 789.10 | 789.10 | 789.10 | 787.52 | -0.08% |
| Mar 10, 2026 | 789.76 | 789.76 | 789.76 | 789.76 | 788.18 | -0.20% |
| Mar 9, 2026 | 791.35 | 791.35 | 791.35 | 791.35 | 789.77 | 0.83% |
| Mar 6, 2026 | 784.80 | 784.80 | 784.80 | 784.80 | 783.23 | -1.31% |
| Mar 5, 2026 | 795.25 | 795.25 | 795.25 | 795.25 | 793.66 | -0.56% |
| Mar 4, 2026 | 799.75 | 799.75 | 799.75 | 799.75 | 798.15 | 0.77% |
| Mar 3, 2026 | 793.60 | 793.60 | 793.60 | 793.60 | 792.01 | -0.94% |
| Mar 2, 2026 | 801.13 | 801.13 | 801.13 | 801.13 | 799.53 | 0.04% |
| Feb 27, 2026 | 800.77 | 800.77 | 800.77 | 800.77 | 799.17 | -0.43% |
| Feb 26, 2026 | 804.20 | 804.20 | 804.20 | 804.20 | 802.59 | -0.54% |
| Feb 25, 2026 | 808.53 | 808.53 | 808.53 | 808.53 | 806.91 | 0.82% |
| Feb 24, 2026 | 801.99 | 801.99 | 801.99 | 801.99 | 800.38 | 0.77% |
| Feb 23, 2026 | 795.86 | 795.86 | 795.86 | 795.86 | 794.27 | -1.04% |
| Feb 20, 2026 | 804.21 | 804.21 | 804.21 | 804.21 | 802.60 | 0.70% |