iShares S&P 500 Index Fund Class G Shares (BSPGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
732.56
-2.44 (-0.33%)
Jul 11, 2025, 4:00 PM EDT
BSPGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 730.76 | 730.76 | 730.76 | 730.76 | 730.76 | -0.39% |
| Jul 14, 2025 | 733.60 | 733.60 | 733.60 | 733.60 | 733.60 | 0.14% |
| Jul 11, 2025 | 732.56 | 732.56 | 732.56 | 732.56 | 732.56 | -0.33% |
| Jul 10, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0.29% |
| Jul 9, 2025 | 732.87 | 732.87 | 732.87 | 732.87 | 732.87 | 0.61% |
| Jul 8, 2025 | 728.44 | 728.44 | 728.44 | 728.44 | 728.44 | -0.07% |
| Jul 7, 2025 | 728.96 | 728.96 | 728.96 | 728.96 | 728.96 | -0.78% |
| Jul 3, 2025 | 734.72 | 734.72 | 734.72 | 734.72 | 734.72 | 0.85% |
| Jul 2, 2025 | 728.53 | 728.53 | 728.53 | 728.53 | 728.53 | 0.48% |
| Jul 1, 2025 | 725.08 | 725.08 | 725.08 | 725.08 | 725.08 | -0.11% |
| Jun 30, 2025 | 725.87 | 725.87 | 725.87 | 725.87 | 725.87 | 0.15% |
| Jun 27, 2025 | 724.75 | 724.75 | 724.75 | 724.75 | 722.08 | 0.53% |
| Jun 26, 2025 | 720.94 | 720.94 | 720.94 | 720.94 | 718.28 | 0.80% |
| Jun 25, 2025 | 715.19 | 715.19 | 715.19 | 715.19 | 712.55 | - |
| Jun 24, 2025 | 715.20 | 715.20 | 715.20 | 715.20 | 712.56 | 1.12% |
| Jun 23, 2025 | 707.29 | 707.29 | 707.29 | 707.29 | 704.68 | 0.96% |
| Jun 20, 2025 | 700.54 | 700.54 | 700.54 | 700.54 | 697.96 | -0.21% |
| Jun 18, 2025 | 702.03 | 702.03 | 702.03 | 702.03 | 699.44 | -0.03% |
| Jun 17, 2025 | 702.22 | 702.22 | 702.22 | 702.22 | 699.63 | -0.83% |
| Jun 16, 2025 | 708.11 | 708.11 | 708.11 | 708.11 | 705.50 | 0.96% |
| Jun 13, 2025 | 701.41 | 701.41 | 701.41 | 701.41 | 698.82 | -1.11% |
| Jun 12, 2025 | 709.31 | 709.31 | 709.31 | 709.31 | 706.69 | 0.38% |
| Jun 11, 2025 | 706.59 | 706.59 | 706.59 | 706.59 | 703.98 | -0.27% |
| Jun 10, 2025 | 708.53 | 708.53 | 708.53 | 708.53 | 705.92 | 0.55% |
| Jun 9, 2025 | 704.64 | 704.64 | 704.64 | 704.64 | 702.04 | 0.10% |
| Jun 6, 2025 | 703.94 | 703.94 | 703.94 | 703.94 | 701.34 | 1.04% |
| Jun 5, 2025 | 696.70 | 696.70 | 696.70 | 696.70 | 694.13 | -0.52% |
| Jun 4, 2025 | 700.33 | 700.33 | 700.33 | 700.33 | 697.75 | 0.01% |
| Jun 3, 2025 | 700.26 | 700.26 | 700.26 | 700.26 | 697.68 | 0.58% |
| Jun 2, 2025 | 696.21 | 696.21 | 696.21 | 696.21 | 693.64 | 0.42% |
| May 30, 2025 | 693.27 | 693.27 | 693.27 | 693.27 | 690.71 | - |
| May 29, 2025 | 693.27 | 693.27 | 693.27 | 693.27 | 690.71 | 0.40% |
| May 28, 2025 | 690.49 | 690.49 | 690.49 | 690.49 | 687.94 | -0.56% |
| May 27, 2025 | 694.35 | 694.35 | 694.35 | 694.35 | 691.79 | 2.05% |
| May 23, 2025 | 680.38 | 680.38 | 680.38 | 680.38 | 677.87 | -0.66% |
| May 22, 2025 | 684.93 | 684.93 | 684.93 | 684.93 | 682.40 | -0.04% |
| May 21, 2025 | 685.20 | 685.20 | 685.20 | 685.20 | 682.67 | -1.61% |
| May 20, 2025 | 696.43 | 696.43 | 696.43 | 696.43 | 693.86 | -0.39% |
| May 19, 2025 | 699.13 | 699.13 | 699.13 | 699.13 | 696.55 | 0.10% |
| May 16, 2025 | 698.42 | 698.42 | 698.42 | 698.42 | 695.84 | 0.71% |
| May 15, 2025 | 693.47 | 693.47 | 693.47 | 693.47 | 690.91 | 0.44% |
| May 14, 2025 | 690.45 | 690.45 | 690.45 | 690.45 | 687.90 | 0.11% |
| May 13, 2025 | 689.72 | 689.72 | 689.72 | 689.72 | 687.18 | 0.73% |
| May 12, 2025 | 684.74 | 684.74 | 684.74 | 684.74 | 682.22 | 3.27% |
| May 9, 2025 | 663.08 | 663.08 | 663.08 | 663.08 | 660.64 | -0.06% |
| May 8, 2025 | 663.45 | 663.45 | 663.45 | 663.45 | 661.00 | 0.58% |
| May 7, 2025 | 659.63 | 659.63 | 659.63 | 659.63 | 657.20 | 0.43% |
| May 6, 2025 | 656.78 | 656.78 | 656.78 | 656.78 | 654.36 | -0.77% |
| May 5, 2025 | 661.86 | 661.86 | 661.86 | 661.86 | 659.42 | -0.63% |
| May 2, 2025 | 666.07 | 666.07 | 666.07 | 666.07 | 663.61 | 1.47% |