iShares S&P 500 Index Fund Class G Shares (BSPGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
764.86
+5.50 (0.72%)
At close: Apr 1, 2026
BSPGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 764.86 | 764.86 | 764.86 | 764.86 | 764.86 | 0.72% |
| Mar 31, 2026 | 759.36 | 759.36 | 759.36 | 759.36 | 759.36 | 2.62% |
| Mar 30, 2026 | 739.99 | 739.99 | 739.99 | 739.99 | 739.99 | -0.39% |
| Mar 27, 2026 | 742.91 | 742.91 | 742.91 | 742.91 | 742.91 | -1.67% |
| Mar 26, 2026 | 755.51 | 755.51 | 755.51 | 755.51 | 755.51 | -1.74% |
| Mar 25, 2026 | 768.88 | 768.88 | 768.88 | 768.88 | 768.88 | 0.54% |
| Mar 24, 2026 | 764.72 | 764.72 | 764.72 | 764.72 | 764.72 | -0.37% |
| Mar 23, 2026 | 767.57 | 767.57 | 767.57 | 767.57 | 767.57 | 1.15% |
| Mar 20, 2026 | 758.85 | 758.85 | 758.85 | 758.85 | 758.85 | -1.51% |
| Mar 19, 2026 | 770.48 | 770.48 | 770.48 | 770.48 | 770.48 | -0.27% |
| Mar 18, 2026 | 772.56 | 772.56 | 772.56 | 772.56 | 772.56 | -1.36% |
| Mar 17, 2026 | 783.21 | 783.21 | 783.21 | 783.21 | 783.21 | 0.25% |
| Mar 16, 2026 | 781.24 | 781.24 | 781.24 | 781.24 | 781.24 | 1.02% |
| Mar 13, 2026 | 773.33 | 773.33 | 773.33 | 773.33 | 773.33 | -0.60% |
| Mar 12, 2026 | 777.96 | 777.96 | 777.96 | 777.96 | 777.96 | -1.52% |
| Mar 11, 2026 | 789.95 | 789.95 | 789.95 | 789.95 | 789.95 | -0.08% |
| Mar 10, 2026 | 790.61 | 790.61 | 790.61 | 790.61 | 790.61 | -0.20% |
| Mar 9, 2026 | 792.19 | 792.19 | 792.19 | 792.19 | 792.19 | 0.84% |
| Mar 6, 2026 | 785.61 | 785.61 | 785.61 | 785.61 | 785.61 | -1.31% |
| Mar 5, 2026 | 796.07 | 796.07 | 796.07 | 796.07 | 796.07 | -0.56% |
| Mar 4, 2026 | 800.56 | 800.56 | 800.56 | 800.56 | 800.56 | 0.78% |
| Mar 3, 2026 | 794.39 | 794.39 | 794.39 | 794.39 | 794.39 | -0.94% |
| Mar 2, 2026 | 801.93 | 801.93 | 801.93 | 801.93 | 801.93 | 0.05% |
| 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% |