iShares S&P 500 Index Fund Class G Shares (BSPGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
801.55
-3.42 (-0.42%)
At close: Feb 27, 2026
BSPGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 801.55 | 801.55 | 801.55 | 801.55 | 801.55 | -0.42% |
| Feb 26, 2026 | 804.97 | 804.97 | 804.97 | 804.97 | 804.97 | -0.54% |
| Feb 25, 2026 | 809.30 | 809.30 | 809.30 | 809.30 | 809.30 | 0.82% |
| Feb 24, 2026 | 802.75 | 802.75 | 802.75 | 802.75 | 802.75 | 0.77% |
| Feb 23, 2026 | 796.60 | 796.60 | 796.60 | 796.60 | 796.60 | -1.04% |
| Feb 20, 2026 | 804.94 | 804.94 | 804.94 | 804.94 | 804.94 | 0.70% |
| Feb 19, 2026 | 799.37 | 799.37 | 799.37 | 799.37 | 799.37 | -0.27% |
| Feb 18, 2026 | 801.52 | 801.52 | 801.52 | 801.52 | 801.52 | 0.56% |
| Feb 17, 2026 | 797.06 | 797.06 | 797.06 | 797.06 | 797.06 | 0.12% |
| Feb 13, 2026 | 796.13 | 796.13 | 796.13 | 796.13 | 796.13 | 0.06% |
| Feb 12, 2026 | 795.62 | 795.62 | 795.62 | 795.62 | 795.62 | -1.56% |
| Feb 11, 2026 | 808.21 | 808.21 | 808.21 | 808.21 | 808.21 | - |
| Feb 10, 2026 | 808.24 | 808.24 | 808.24 | 808.24 | 808.24 | -0.32% |
| Feb 9, 2026 | 810.86 | 810.86 | 810.86 | 810.86 | 810.86 | 0.48% |
| Feb 6, 2026 | 807.01 | 807.01 | 807.01 | 807.01 | 807.01 | 1.97% |
| Feb 5, 2026 | 791.39 | 791.39 | 791.39 | 791.39 | 791.39 | -1.22% |
| Feb 4, 2026 | 801.20 | 801.20 | 801.20 | 801.20 | 801.20 | -0.51% |
| Feb 3, 2026 | 805.27 | 805.27 | 805.27 | 805.27 | 805.27 | -0.84% |
| Feb 2, 2026 | 812.09 | 812.09 | 812.09 | 812.09 | 812.09 | 0.54% |
| Jan 30, 2026 | 807.71 | 807.71 | 807.71 | 807.71 | 807.71 | -0.42% |
| Jan 29, 2026 | 811.14 | 811.14 | 811.14 | 811.14 | 811.14 | -0.13% |
| Jan 28, 2026 | 812.18 | 812.18 | 812.18 | 812.18 | 812.18 | -0.01% |
| Jan 27, 2026 | 812.25 | 812.25 | 812.25 | 812.25 | 812.25 | 0.41% |
| Jan 26, 2026 | 808.96 | 808.96 | 808.96 | 808.96 | 808.96 | 0.50% |
| Jan 23, 2026 | 804.93 | 804.93 | 804.93 | 804.93 | 804.93 | 0.04% |
| Jan 22, 2026 | 804.58 | 804.58 | 804.58 | 804.58 | 804.58 | 0.55% |
| Jan 21, 2026 | 800.18 | 800.18 | 800.18 | 800.18 | 800.18 | 1.16% |
| Jan 20, 2026 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | -2.06% |
| Jan 16, 2026 | 807.63 | 807.63 | 807.63 | 807.63 | 807.63 | -0.06% |
| Jan 15, 2026 | 808.10 | 808.10 | 808.10 | 808.10 | 808.10 | 0.26% |
| Jan 14, 2026 | 805.99 | 805.99 | 805.99 | 805.99 | 805.99 | -0.53% |
| Jan 13, 2026 | 810.29 | 810.29 | 810.29 | 810.29 | 810.29 | -0.19% |
| Jan 12, 2026 | 811.86 | 811.86 | 811.86 | 811.86 | 811.86 | 0.17% |
| Jan 9, 2026 | 810.51 | 810.51 | 810.51 | 810.51 | 810.51 | 0.65% |
| Jan 8, 2026 | 805.28 | 805.28 | 805.28 | 805.28 | 805.28 | 0.01% |
| Jan 7, 2026 | 805.21 | 805.21 | 805.21 | 805.21 | 805.21 | -0.34% |
| 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% |