iShares S&P 500 Index Fund Investor A Shares (BSPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
875.19
+5.34 (0.61%)
May 26, 2026, 4:00 PM EST
BSPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 875.19 | 875.19 | 875.19 | 875.19 | 875.19 | 0.61% |
| May 22, 2026 | 869.85 | 869.85 | 869.85 | 869.85 | 869.85 | 0.38% |
| May 21, 2026 | 866.59 | 866.59 | 866.59 | 866.59 | 866.59 | 0.18% |
| May 20, 2026 | 865.01 | 865.01 | 865.01 | 865.01 | 865.01 | 1.08% |
| May 19, 2026 | 855.77 | 855.77 | 855.77 | 855.77 | 855.77 | -0.66% |
| May 18, 2026 | 861.47 | 861.47 | 861.47 | 861.47 | 861.47 | -0.07% |
| May 15, 2026 | 862.08 | 862.08 | 862.08 | 862.08 | 862.08 | -1.22% |
| May 14, 2026 | 872.71 | 872.71 | 872.71 | 872.71 | 872.71 | 0.77% |
| May 13, 2026 | 866.06 | 866.06 | 866.06 | 866.06 | 866.06 | 0.59% |
| May 12, 2026 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | -0.16% |
| May 11, 2026 | 862.36 | 862.36 | 862.36 | 862.36 | 862.36 | 0.19% |
| May 8, 2026 | 860.69 | 860.69 | 860.69 | 860.69 | 860.69 | 0.86% |
| May 7, 2026 | 853.36 | 853.36 | 853.36 | 853.36 | 853.36 | -0.38% |
| May 6, 2026 | 856.62 | 856.62 | 856.62 | 856.62 | 856.62 | 1.46% |
| May 5, 2026 | 844.32 | 844.32 | 844.32 | 844.32 | 844.32 | 0.81% |
| May 4, 2026 | 837.51 | 837.51 | 837.51 | 837.51 | 837.51 | -0.40% |
| May 1, 2026 | 840.89 | 840.89 | 840.89 | 840.89 | 840.89 | 0.29% |
| 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 | 2.91% |
| 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% |