iShares S&P 500 Index Fund Class G Shares (BSPGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
700.54
-1.49 (-0.21%)
Jun 20, 2025, 4:00 PM EDT
BSPGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 23, 2025 | 707.29 | 707.29 | 707.29 | 707.29 | 707.29 | 0.96% |
| Jun 20, 2025 | 700.54 | 700.54 | 700.54 | 700.54 | 700.54 | -0.21% |
| Jun 18, 2025 | 702.03 | 702.03 | 702.03 | 702.03 | 702.03 | -0.03% |
| Jun 17, 2025 | 702.22 | 702.22 | 702.22 | 702.22 | 702.22 | -0.83% |
| Jun 16, 2025 | 708.11 | 708.11 | 708.11 | 708.11 | 708.11 | 0.96% |
| Jun 13, 2025 | 701.41 | 701.41 | 701.41 | 701.41 | 701.41 | -1.11% |
| Jun 12, 2025 | 709.31 | 709.31 | 709.31 | 709.31 | 709.31 | 0.38% |
| Jun 11, 2025 | 706.59 | 706.59 | 706.59 | 706.59 | 706.59 | -0.27% |
| Jun 10, 2025 | 708.53 | 708.53 | 708.53 | 708.53 | 708.53 | 0.55% |
| Jun 9, 2025 | 704.64 | 704.64 | 704.64 | 704.64 | 704.64 | 0.10% |
| Jun 6, 2025 | 703.94 | 703.94 | 703.94 | 703.94 | 703.94 | 1.04% |
| Jun 5, 2025 | 696.70 | 696.70 | 696.70 | 696.70 | 696.70 | -0.52% |
| Jun 4, 2025 | 700.33 | 700.33 | 700.33 | 700.33 | 700.33 | 0.01% |
| Jun 3, 2025 | 700.26 | 700.26 | 700.26 | 700.26 | 700.26 | 0.58% |
| Jun 2, 2025 | 696.21 | 696.21 | 696.21 | 696.21 | 696.21 | 0.42% |
| May 30, 2025 | 693.27 | 693.27 | 693.27 | 693.27 | 693.27 | - |
| May 29, 2025 | 693.27 | 693.27 | 693.27 | 693.27 | 693.27 | 0.40% |
| May 28, 2025 | 690.49 | 690.49 | 690.49 | 690.49 | 690.49 | -0.56% |
| May 27, 2025 | 694.35 | 694.35 | 694.35 | 694.35 | 694.35 | 2.05% |
| May 23, 2025 | 680.38 | 680.38 | 680.38 | 680.38 | 680.38 | -0.66% |
| May 22, 2025 | 684.93 | 684.93 | 684.93 | 684.93 | 684.93 | -0.04% |
| May 21, 2025 | 685.20 | 685.20 | 685.20 | 685.20 | 685.20 | -1.61% |
| May 20, 2025 | 696.43 | 696.43 | 696.43 | 696.43 | 696.43 | -0.39% |
| May 19, 2025 | 699.13 | 699.13 | 699.13 | 699.13 | 699.13 | 0.10% |
| May 16, 2025 | 698.42 | 698.42 | 698.42 | 698.42 | 698.42 | 0.71% |
| May 15, 2025 | 693.47 | 693.47 | 693.47 | 693.47 | 693.47 | 0.44% |
| May 14, 2025 | 690.45 | 690.45 | 690.45 | 690.45 | 690.45 | 0.11% |
| May 13, 2025 | 689.72 | 689.72 | 689.72 | 689.72 | 689.72 | 0.73% |
| May 12, 2025 | 684.74 | 684.74 | 684.74 | 684.74 | 684.74 | 3.27% |
| May 9, 2025 | 663.08 | 663.08 | 663.08 | 663.08 | 663.08 | -0.06% |
| May 8, 2025 | 663.45 | 663.45 | 663.45 | 663.45 | 663.45 | 0.58% |
| May 7, 2025 | 659.63 | 659.63 | 659.63 | 659.63 | 659.63 | 0.43% |
| May 6, 2025 | 656.78 | 656.78 | 656.78 | 656.78 | 656.78 | -0.77% |
| May 5, 2025 | 661.86 | 661.86 | 661.86 | 661.86 | 661.86 | -0.63% |
| May 2, 2025 | 666.07 | 666.07 | 666.07 | 666.07 | 666.07 | 1.47% |
| May 1, 2025 | 656.41 | 656.41 | 656.41 | 656.41 | 656.41 | 0.63% |
| Apr 30, 2025 | 652.29 | 652.29 | 652.29 | 652.29 | 652.29 | 0.16% |
| Apr 29, 2025 | 651.27 | 651.27 | 651.27 | 651.27 | 651.27 | 0.58% |
| Apr 28, 2025 | 647.51 | 647.51 | 647.51 | 647.51 | 647.51 | 0.07% |
| Apr 25, 2025 | 647.08 | 647.08 | 647.08 | 647.08 | 647.08 | 0.74% |
| Apr 24, 2025 | 642.35 | 642.35 | 642.35 | 642.35 | 642.35 | 2.03% |
| Apr 23, 2025 | 629.60 | 629.60 | 629.60 | 629.60 | 629.60 | 1.67% |
| Apr 22, 2025 | 619.28 | 619.28 | 619.28 | 619.28 | 619.28 | 2.52% |
| Apr 21, 2025 | 604.07 | 604.07 | 604.07 | 604.07 | 604.07 | -2.35% |
| Apr 17, 2025 | 618.63 | 618.63 | 618.63 | 618.63 | 618.63 | 0.13% |
| Apr 16, 2025 | 617.80 | 617.80 | 617.80 | 617.80 | 617.80 | -2.24% |
| Apr 15, 2025 | 631.94 | 631.94 | 631.94 | 631.94 | 631.94 | -0.16% |
| Apr 14, 2025 | 632.97 | 632.97 | 632.97 | 632.97 | 632.97 | 0.79% |
| Apr 11, 2025 | 628.01 | 628.01 | 628.01 | 628.01 | 628.01 | 1.82% |
| Apr 10, 2025 | 616.76 | 616.76 | 616.76 | 616.76 | 616.76 | -3.37% |