iShares S&P 500 Index Fund Investor A Shares (BSPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
894.09
0.00 (0.00%)
Aug 19, 2026, 8:30 AM EST
BSPAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2026 | 894.09 | 894.09 | 894.09 | 894.09 | - | - |
| 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% |
| Jul 21, 2026 | 872.44 | 872.44 | 872.44 | 872.44 | 872.44 | 0.88% |
| Jul 20, 2026 | 864.79 | 864.79 | 864.79 | 864.79 | 864.79 | -0.19% |
| Jul 17, 2026 | 866.46 | 866.46 | 866.46 | 866.46 | 866.46 | -1.01% |
| Jul 16, 2026 | 875.31 | 875.31 | 875.31 | 875.31 | 875.31 | -0.51% |
| Jul 15, 2026 | 879.80 | 879.80 | 879.80 | 879.80 | 879.80 | 0.39% |
| Jul 14, 2026 | 876.39 | 876.39 | 876.39 | 876.39 | 876.39 | 0.37% |
| Jul 13, 2026 | 873.12 | 873.12 | 873.12 | 873.12 | 873.12 | -0.80% |
| Jul 10, 2026 | 880.12 | 880.12 | 880.12 | 880.12 | 880.12 | 0.43% |
| Jul 9, 2026 | 876.35 | 876.35 | 876.35 | 876.35 | 876.35 | 0.82% |
| Jul 8, 2026 | 869.25 | 869.25 | 869.25 | 869.25 | 869.25 | -0.28% |
| Jul 7, 2026 | 871.72 | 871.72 | 871.72 | 871.72 | 871.72 | -0.45% |
| Jul 6, 2026 | 875.62 | 875.62 | 875.62 | 875.62 | 875.62 | 0.73% |
| Jul 2, 2026 | 869.26 | 869.26 | 869.26 | 869.26 | 869.26 | - |
| Jul 1, 2026 | 869.23 | 869.23 | 869.23 | 869.23 | 869.23 | -0.21% |
| Jun 30, 2026 | 871.07 | 871.07 | 871.07 | 871.07 | 871.07 | 0.80% |
| Jun 29, 2026 | 866.70 | 866.70 | 866.70 | 866.70 | 864.17 | 1.18% |
| Jun 26, 2026 | 856.61 | 856.61 | 856.61 | 856.61 | 854.11 | -0.05% |
| Jun 25, 2026 | 857.06 | 857.06 | 857.06 | 857.06 | 854.56 | -0.01% |
| Jun 24, 2026 | 857.12 | 857.12 | 857.12 | 857.12 | 854.61 | -0.10% |
| Jun 23, 2026 | 857.96 | 857.96 | 857.96 | 857.96 | 855.45 | -1.43% |
| Jun 22, 2026 | 870.45 | 870.45 | 870.45 | 870.45 | 867.91 | -0.37% |
| Jun 18, 2026 | 873.67 | 873.67 | 873.67 | 873.67 | 871.12 | 1.08% |
| Jun 17, 2026 | 864.30 | 864.30 | 864.30 | 864.30 | 861.77 | -1.21% |
| Jun 16, 2026 | 874.93 | 874.93 | 874.93 | 874.93 | 872.37 | -0.56% |
| Jun 15, 2026 | 879.90 | 879.90 | 879.90 | 879.90 | 877.33 | 1.67% |
| Jun 12, 2026 | 865.42 | 865.42 | 865.42 | 865.42 | 862.89 | 0.51% |
| Jun 11, 2026 | 861.07 | 861.07 | 861.07 | 861.07 | 858.55 | 1.75% |
| Jun 10, 2026 | 846.24 | 846.24 | 846.24 | 846.24 | 843.77 | -1.62% |
| Jun 9, 2026 | 860.15 | 860.15 | 860.15 | 860.15 | 857.64 | -0.26% |