iShares S&P 500 Index G (BSPGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
858.97
0.00 (0.00%)
Jun 24, 2026, 8:57 AM EST
BSPGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 24, 2026 | 858.97 | 858.97 | 858.97 | 858.97 | - | - |
| Jun 23, 2026 | 858.97 | 858.97 | 858.97 | 858.97 | 858.97 | -1.43% |
| Jun 22, 2026 | 871.46 | 871.46 | 871.46 | 871.46 | 871.46 | -0.36% |
| Jun 18, 2026 | 874.65 | 874.65 | 874.65 | 874.65 | 874.65 | 1.08% |
| Jun 17, 2026 | 865.27 | 865.27 | 865.27 | 865.27 | 865.27 | -1.21% |
| Jun 16, 2026 | 875.89 | 875.89 | 875.89 | 875.89 | 875.89 | -0.57% |
| Jun 15, 2026 | 880.87 | 880.87 | 880.87 | 880.87 | 880.87 | 1.68% |
| Jun 12, 2026 | 866.35 | 866.35 | 866.35 | 866.35 | 866.35 | 0.51% |
| Jun 11, 2026 | 861.99 | 861.99 | 861.99 | 861.99 | 861.99 | 1.75% |
| Jun 10, 2026 | 847.13 | 847.13 | 847.13 | 847.13 | 847.13 | -1.62% |
| Jun 9, 2026 | 861.05 | 861.05 | 861.05 | 861.05 | 861.05 | -0.25% |
| Jun 8, 2026 | 863.24 | 863.24 | 863.24 | 863.24 | 863.24 | 0.30% |
| Jun 5, 2026 | 860.64 | 860.64 | 860.64 | 860.64 | 860.64 | -2.63% |
| Jun 4, 2026 | 883.90 | 883.90 | 883.90 | 883.90 | 883.90 | 0.42% |
| Jun 3, 2026 | 880.18 | 880.18 | 880.18 | 880.18 | 880.18 | -0.74% |
| Jun 2, 2026 | 886.70 | 886.70 | 886.70 | 886.70 | 886.70 | 0.13% |
| Jun 1, 2026 | 885.53 | 885.53 | 885.53 | 885.53 | 885.53 | 0.27% |
| May 29, 2026 | 883.14 | 883.14 | 883.14 | 883.14 | 883.14 | 0.22% |
| May 28, 2026 | 881.18 | 881.18 | 881.18 | 881.18 | 881.18 | 0.58% |
| May 27, 2026 | 876.14 | 876.14 | 876.14 | 876.14 | 876.14 | 0.02% |
| May 26, 2026 | 875.99 | 875.99 | 875.99 | 875.99 | 875.99 | 0.62% |
| May 22, 2026 | 870.62 | 870.62 | 870.62 | 870.62 | 870.62 | 0.38% |
| May 21, 2026 | 867.34 | 867.34 | 867.34 | 867.34 | 867.34 | 0.18% |
| May 20, 2026 | 865.75 | 865.75 | 865.75 | 865.75 | 865.75 | 1.08% |
| May 19, 2026 | 856.49 | 856.49 | 856.49 | 856.49 | 856.49 | -0.66% |
| May 18, 2026 | 862.19 | 862.19 | 862.19 | 862.19 | 862.19 | -0.07% |
| May 15, 2026 | 862.78 | 862.78 | 862.78 | 862.78 | 862.78 | -1.22% |
| May 14, 2026 | 873.40 | 873.40 | 873.40 | 873.40 | 873.40 | 0.77% |
| May 13, 2026 | 866.74 | 866.74 | 866.74 | 866.74 | 866.74 | 0.59% |
| May 12, 2026 | 861.67 | 861.67 | 861.67 | 861.67 | 861.67 | -0.16% |
| May 11, 2026 | 863.02 | 863.02 | 863.02 | 863.02 | 863.02 | 0.20% |
| May 8, 2026 | 861.33 | 861.33 | 861.33 | 861.33 | 861.33 | 0.86% |
| May 7, 2026 | 853.99 | 853.99 | 853.99 | 853.99 | 853.99 | -0.38% |
| May 6, 2026 | 857.25 | 857.25 | 857.25 | 857.25 | 857.25 | 1.46% |
| May 5, 2026 | 844.93 | 844.93 | 844.93 | 844.93 | 844.93 | 0.81% |
| May 4, 2026 | 838.11 | 838.11 | 838.11 | 838.11 | 838.11 | -0.40% |
| May 1, 2026 | 841.47 | 841.47 | 841.47 | 841.47 | 841.47 | 0.30% |
| Apr 30, 2026 | 838.99 | 838.99 | 838.99 | 838.99 | 838.99 | 1.03% |
| Apr 29, 2026 | 830.47 | 830.47 | 830.47 | 830.47 | 830.47 | -0.04% |
| Apr 28, 2026 | 830.80 | 830.80 | 830.80 | 830.80 | 830.80 | -0.49% |
| Apr 27, 2026 | 834.88 | 834.88 | 834.88 | 834.88 | 834.88 | 0.12% |
| Apr 24, 2026 | 833.84 | 833.84 | 833.84 | 833.84 | 833.84 | 0.80% |
| Apr 23, 2026 | 827.23 | 827.23 | 827.23 | 827.23 | 827.23 | -0.41% |
| Apr 22, 2026 | 830.65 | 830.65 | 830.65 | 830.65 | 830.65 | 1.05% |
| Apr 21, 2026 | 822.04 | 822.04 | 822.04 | 822.04 | 822.04 | -0.63% |
| Apr 20, 2026 | 827.29 | 827.29 | 827.29 | 827.29 | 827.29 | -0.23% |
| Apr 17, 2026 | 829.23 | 829.23 | 829.23 | 829.23 | 829.23 | 1.20% |
| Apr 16, 2026 | 819.37 | 819.37 | 819.37 | 819.37 | 819.37 | 0.26% |
| Apr 15, 2026 | 817.22 | 817.22 | 817.22 | 817.22 | 817.22 | 0.80% |
| Apr 14, 2026 | 810.72 | 810.72 | 810.72 | 810.72 | 810.72 | 1.18% |