iShares S&P 500 Index G (BSPGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
807.99
+5.02 (0.63%)
Jan 6, 2026, 4:00 PM EST
BSPGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 6, 2026 | 807.99 | 807.99 | 807.99 | 807.99 | 807.99 | 0.63% |
| Jan 5, 2026 | 802.97 | 802.97 | 802.97 | 802.97 | 802.97 | 0.64% |
| Jan 2, 2026 | 797.89 | 797.89 | 797.89 | 797.89 | 797.89 | 0.21% |
| Dec 31, 2025 | 796.20 | 796.20 | 796.20 | 796.20 | 796.20 | -0.73% |
| Dec 30, 2025 | 802.04 | 802.04 | 802.04 | 802.04 | 802.04 | -0.14% |
| Dec 29, 2025 | 803.14 | 803.14 | 803.14 | 803.14 | 803.14 | -0.35% |
| Dec 26, 2025 | 805.93 | 805.93 | 805.93 | 805.93 | 805.93 | -0.02% |
| Dec 24, 2025 | 806.10 | 806.10 | 806.10 | 806.10 | 806.10 | 0.32% |
| Dec 23, 2025 | 803.51 | 803.51 | 803.51 | 803.51 | 803.51 | 0.46% |
| Dec 22, 2025 | 799.87 | 799.87 | 799.87 | 799.87 | 799.87 | 0.65% |
| Dec 19, 2025 | 794.71 | 794.71 | 794.71 | 794.71 | 794.71 | 0.88% |
| Dec 18, 2025 | 787.75 | 787.75 | 787.75 | 787.75 | 787.75 | 0.79% |
| Dec 17, 2025 | 781.55 | 781.55 | 781.55 | 781.55 | 781.55 | -1.16% |
| Dec 16, 2025 | 790.70 | 790.70 | 790.70 | 790.70 | 790.70 | -1.09% |
| Dec 15, 2025 | 792.58 | 792.58 | 792.58 | 799.38 | 792.58 | -0.14% |
| Dec 12, 2025 | 793.71 | 793.71 | 793.71 | 800.52 | 793.71 | -1.06% |
| Dec 11, 2025 | 802.21 | 802.21 | 802.21 | 809.09 | 802.21 | 0.21% |
| Dec 10, 2025 | 800.53 | 800.53 | 800.53 | 807.40 | 800.53 | 0.68% |
| Dec 9, 2025 | 795.15 | 795.15 | 795.15 | 801.97 | 795.15 | -0.09% |
| Dec 8, 2025 | 795.83 | 795.83 | 795.83 | 802.66 | 795.83 | -0.34% |
| Dec 5, 2025 | 798.55 | 798.55 | 798.55 | 805.40 | 798.55 | 0.21% |
| Dec 4, 2025 | 796.88 | 796.88 | 796.88 | 803.72 | 796.88 | 0.11% |
| Dec 3, 2025 | 795.98 | 795.98 | 795.98 | 802.81 | 795.98 | 0.30% |
| Dec 2, 2025 | 793.59 | 793.59 | 793.59 | 800.40 | 793.59 | 0.25% |
| Dec 1, 2025 | 791.62 | 791.62 | 791.62 | 798.41 | 791.62 | -0.52% |
| Nov 28, 2025 | 795.78 | 795.78 | 795.78 | 802.61 | 795.78 | 0.54% |
| Nov 26, 2025 | 791.51 | 791.51 | 791.51 | 798.30 | 791.51 | 0.69% |
| Nov 25, 2025 | 786.08 | 786.08 | 786.08 | 792.82 | 786.08 | 0.91% |
| Nov 24, 2025 | 778.96 | 778.96 | 778.96 | 785.64 | 778.96 | 1.55% |
| Nov 21, 2025 | 767.10 | 767.10 | 767.10 | 773.68 | 767.10 | 0.99% |
| Nov 20, 2025 | 759.58 | 759.58 | 759.58 | 766.10 | 759.58 | -1.54% |
| Nov 19, 2025 | 771.48 | 771.48 | 771.48 | 778.10 | 771.48 | 0.38% |
| Nov 18, 2025 | 768.58 | 768.58 | 768.58 | 775.17 | 768.58 | -0.82% |
| Nov 17, 2025 | 774.91 | 774.91 | 774.91 | 781.56 | 774.91 | -0.91% |
| Nov 14, 2025 | 782.01 | 782.01 | 782.01 | 788.72 | 782.01 | -0.03% |
| Nov 13, 2025 | 782.24 | 782.24 | 782.24 | 788.95 | 782.24 | -1.65% |
| Nov 12, 2025 | 795.39 | 795.39 | 795.39 | 802.21 | 795.39 | 0.07% |
| Nov 11, 2025 | 794.85 | 794.85 | 794.85 | 801.67 | 794.85 | 0.21% |
| Nov 10, 2025 | 793.21 | 793.21 | 793.21 | 800.02 | 793.21 | 1.56% |
| Nov 7, 2025 | 781.07 | 781.07 | 781.07 | 787.77 | 781.07 | 0.14% |
| Nov 6, 2025 | 780.00 | 780.00 | 780.00 | 786.69 | 780.00 | -1.12% |
| Nov 5, 2025 | 788.81 | 788.81 | 788.81 | 795.58 | 788.81 | 0.37% |
| Nov 4, 2025 | 785.94 | 785.94 | 785.94 | 792.68 | 785.94 | -1.17% |
| Nov 3, 2025 | 795.26 | 795.26 | 795.26 | 802.08 | 795.26 | 0.18% |
| Oct 31, 2025 | 793.84 | 793.84 | 793.84 | 800.65 | 793.84 | 0.27% |
| Oct 30, 2025 | 791.71 | 791.71 | 791.71 | 798.50 | 791.71 | -0.99% |
| Oct 29, 2025 | 799.63 | 799.63 | 799.63 | 806.49 | 799.63 | - |
| Oct 28, 2025 | 799.66 | 799.66 | 799.66 | 806.52 | 799.66 | 0.23% |
| Oct 27, 2025 | 797.80 | 797.80 | 797.80 | 804.64 | 797.79 | 1.21% |
| Oct 24, 2025 | 788.27 | 788.27 | 788.27 | 795.03 | 788.27 | 0.79% |