iShares S&P 500 Index G (BSPGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
800.52
-8.57 (-1.06%)
At close: Dec 12, 2025
BSPGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 15, 2025 | 799.38 | 799.38 | 799.38 | 799.38 | 799.38 | -0.14% |
| Dec 12, 2025 | 800.52 | 800.52 | 800.52 | 800.52 | 800.52 | -1.06% |
| Dec 11, 2025 | 809.09 | 809.09 | 809.09 | 809.09 | 809.09 | 0.21% |
| Dec 10, 2025 | 807.40 | 807.40 | 807.40 | 807.40 | 807.40 | 0.68% |
| Dec 9, 2025 | 801.97 | 801.97 | 801.97 | 801.97 | 801.97 | -0.09% |
| Dec 8, 2025 | 802.66 | 802.66 | 802.66 | 802.66 | 802.66 | -0.34% |
| Dec 5, 2025 | 805.40 | 805.40 | 805.40 | 805.40 | 805.40 | 0.21% |
| Dec 4, 2025 | 803.72 | 803.72 | 803.72 | 803.72 | 803.72 | 0.11% |
| Dec 3, 2025 | 802.81 | 802.81 | 802.81 | 802.81 | 802.81 | 0.30% |
| Dec 2, 2025 | 800.40 | 800.40 | 800.40 | 800.40 | 800.40 | 0.25% |
| Dec 1, 2025 | 798.41 | 798.41 | 798.41 | 798.41 | 798.41 | -0.52% |
| Nov 28, 2025 | 802.61 | 802.61 | 802.61 | 802.61 | 802.61 | 0.54% |
| Nov 26, 2025 | 798.30 | 798.30 | 798.30 | 798.30 | 798.30 | 0.69% |
| Nov 25, 2025 | 792.82 | 792.82 | 792.82 | 792.82 | 792.82 | 0.91% |
| Nov 24, 2025 | 785.64 | 785.64 | 785.64 | 785.64 | 785.64 | 1.55% |
| Nov 21, 2025 | 773.68 | 773.68 | 773.68 | 773.68 | 773.68 | 0.99% |
| Nov 20, 2025 | 766.10 | 766.10 | 766.10 | 766.10 | 766.10 | -1.54% |
| Nov 19, 2025 | 778.10 | 778.10 | 778.10 | 778.10 | 778.10 | 0.38% |
| Nov 18, 2025 | 775.17 | 775.17 | 775.17 | 775.17 | 775.17 | -0.82% |
| Nov 17, 2025 | 781.56 | 781.56 | 781.56 | 781.56 | 781.56 | -0.91% |
| Nov 14, 2025 | 788.72 | 788.72 | 788.72 | 788.72 | 788.72 | -0.03% |
| Nov 13, 2025 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | -1.65% |
| Nov 12, 2025 | 802.21 | 802.21 | 802.21 | 802.21 | 802.21 | 0.07% |
| Nov 11, 2025 | 801.67 | 801.67 | 801.67 | 801.67 | 801.67 | 0.21% |
| Nov 10, 2025 | 800.02 | 800.02 | 800.02 | 800.02 | 800.02 | 1.56% |
| Nov 7, 2025 | 787.77 | 787.77 | 787.77 | 787.77 | 787.77 | 0.14% |
| Nov 6, 2025 | 786.69 | 786.69 | 786.69 | 786.69 | 786.69 | -1.12% |
| Nov 5, 2025 | 795.58 | 795.58 | 795.58 | 795.58 | 795.58 | 0.37% |
| Nov 4, 2025 | 792.68 | 792.68 | 792.68 | 792.68 | 792.68 | -1.17% |
| Nov 3, 2025 | 802.08 | 802.08 | 802.08 | 802.08 | 802.08 | 0.18% |
| Oct 31, 2025 | 800.65 | 800.65 | 800.65 | 800.65 | 800.65 | 0.27% |
| Oct 30, 2025 | 798.50 | 798.50 | 798.50 | 798.50 | 798.50 | -0.99% |
| Oct 29, 2025 | 806.49 | 806.49 | 806.49 | 806.49 | 806.49 | - |
| Oct 28, 2025 | 806.52 | 806.52 | 806.52 | 806.52 | 806.52 | 0.23% |
| Oct 27, 2025 | 804.64 | 804.64 | 804.64 | 804.64 | 804.64 | 1.21% |
| Oct 24, 2025 | 795.03 | 795.03 | 795.03 | 795.03 | 795.03 | 0.79% |
| Oct 23, 2025 | 788.77 | 788.77 | 788.77 | 788.77 | 788.77 | 0.58% |
| Oct 22, 2025 | 784.19 | 784.19 | 784.19 | 784.19 | 784.19 | -0.53% |
| Oct 21, 2025 | 788.38 | 788.38 | 788.38 | 788.38 | 788.38 | - |
| Oct 20, 2025 | 788.35 | 788.35 | 788.35 | 788.35 | 788.35 | 1.07% |
| Oct 17, 2025 | 780.02 | 780.02 | 780.02 | 780.02 | 780.02 | 0.53% |
| Oct 16, 2025 | 775.91 | 775.91 | 775.91 | 775.91 | 775.91 | -0.63% |
| Oct 15, 2025 | 780.83 | 780.83 | 780.83 | 780.83 | 780.83 | 0.41% |
| Oct 14, 2025 | 777.64 | 777.64 | 777.64 | 777.64 | 777.64 | -0.15% |
| Oct 13, 2025 | 778.84 | 778.84 | 778.84 | 778.84 | 778.84 | 1.56% |
| Oct 10, 2025 | 766.91 | 766.91 | 766.91 | 766.91 | 766.91 | -2.70% |
| Oct 9, 2025 | 788.18 | 788.18 | 788.18 | 788.18 | 788.18 | -0.27% |
| Oct 8, 2025 | 790.33 | 790.33 | 790.33 | 790.33 | 790.33 | 0.58% |
| Oct 7, 2025 | 785.75 | 785.75 | 785.75 | 785.75 | 785.75 | -0.38% |
| Oct 6, 2025 | 788.75 | 788.75 | 788.75 | 788.75 | 788.75 | 0.37% |