iShares S&P 500 Index G (BSPGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
879.62
-3.92 (-0.44%)
Sep 16, 2026, 4:00 PM EST
BSPGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2026 | 883.54 | 883.54 | 879.62 | 879.62 | - | -0.44% |
| Sep 15, 2026 | 883.54 | 883.54 | 883.54 | 883.54 | 883.54 | -0.43% |
| Sep 14, 2026 | 887.38 | 887.38 | 887.38 | 887.38 | 887.38 | -0.48% |
| Sep 11, 2026 | 891.65 | 891.65 | 891.65 | 891.65 | 891.65 | 0.86% |
| Sep 10, 2026 | 884.01 | 884.01 | 884.01 | 884.01 | 884.01 | -0.57% |
| Sep 9, 2026 | 889.11 | 889.11 | 889.11 | 889.11 | 889.11 | -0.48% |
| Sep 8, 2026 | 893.40 | 893.40 | 893.40 | 893.40 | 893.40 | -0.58% |
| Sep 4, 2026 | 898.62 | 898.62 | 898.62 | 898.62 | 898.62 | -0.36% |
| Sep 3, 2026 | 901.87 | 901.87 | 901.87 | 901.87 | 901.87 | 1.06% |
| Sep 2, 2026 | 892.38 | 892.38 | 892.38 | 892.38 | 892.38 | 0.46% |
| Sep 1, 2026 | 888.29 | 888.29 | 888.29 | 888.29 | 888.29 | -0.70% |
| Aug 31, 2026 | 894.58 | 894.58 | 894.58 | 894.58 | 894.58 | -0.33% |
| Aug 28, 2026 | 897.51 | 897.51 | 897.51 | 897.51 | 897.51 | -0.25% |
| Aug 27, 2026 | 899.72 | 899.72 | 899.72 | 899.72 | 899.72 | 0.72% |
| Aug 26, 2026 | 893.29 | 893.29 | 893.29 | 893.29 | 893.29 | -0.02% |
| Aug 25, 2026 | 893.47 | 893.47 | 893.47 | 893.47 | 893.47 | 0.32% |
| Aug 24, 2026 | 890.58 | 890.58 | 890.58 | 890.58 | 890.58 | -0.28% |
| Aug 21, 2026 | 893.06 | 893.06 | 893.06 | 893.06 | 893.06 | 0.44% |
| Aug 20, 2026 | 889.16 | 889.16 | 889.16 | 889.16 | 889.16 | -0.85% |
| Aug 19, 2026 | 896.82 | 896.82 | 896.82 | 896.82 | 896.82 | 0.22% |
| Aug 18, 2026 | 894.87 | 894.87 | 894.87 | 894.87 | 894.87 | -0.69% |
| Aug 17, 2026 | 901.05 | 901.05 | 901.05 | 901.05 | 901.05 | -0.51% |
| Aug 14, 2026 | 905.67 | 905.67 | 905.67 | 905.67 | 905.67 | -0.16% |
| Aug 13, 2026 | 907.09 | 907.09 | 907.09 | 907.09 | 907.09 | 0.65% |
| Aug 12, 2026 | 901.21 | 901.21 | 901.21 | 901.21 | 901.21 | 0.26% |
| Aug 11, 2026 | 898.83 | 898.83 | 898.83 | 898.83 | 898.83 | -0.32% |
| Aug 10, 2026 | 901.70 | 901.70 | 901.70 | 901.70 | 901.70 | -0.05% |
| Aug 7, 2026 | 902.14 | 902.14 | 902.14 | 902.14 | 902.14 | 0.62% |
| Aug 6, 2026 | 896.56 | 896.56 | 896.56 | 896.56 | 896.56 | -0.17% |
| Aug 5, 2026 | 898.13 | 898.13 | 898.13 | 898.13 | 898.13 | -0.17% |
| Aug 4, 2026 | 899.63 | 899.63 | 899.63 | 899.63 | 899.63 | 1.79% |
| Aug 3, 2026 | 883.83 | 883.83 | 883.83 | 883.83 | 883.83 | 1.48% |
| Jul 31, 2026 | 870.90 | 870.90 | 870.90 | 870.90 | 870.90 | 0.71% |
| Jul 30, 2026 | 864.80 | 864.80 | 864.80 | 864.80 | 864.80 | 1.66% |
| Jul 29, 2026 | 850.67 | 850.67 | 850.67 | 850.67 | 850.67 | -1.52% |
| Jul 28, 2026 | 863.76 | 863.76 | 863.76 | 863.76 | 863.76 | 0.21% |
| Jul 27, 2026 | 861.93 | 861.93 | 861.93 | 861.93 | 861.93 | 0.02% |
| Jul 24, 2026 | 861.79 | 861.79 | 861.79 | 861.79 | 861.79 | 0.06% |
| Jul 23, 2026 | 861.28 | 861.28 | 861.28 | 861.28 | 861.28 | -1.21% |
| Jul 22, 2026 | 871.80 | 871.80 | 871.80 | 871.80 | 871.80 | -0.14% |
| Jul 21, 2026 | 872.98 | 872.98 | 872.98 | 872.98 | 872.98 | 0.89% |
| Jul 20, 2026 | 865.32 | 865.32 | 865.32 | 865.32 | 865.32 | -0.19% |
| Jul 17, 2026 | 866.96 | 866.96 | 866.96 | 866.96 | 866.96 | -1.01% |
| Jul 16, 2026 | 875.81 | 875.81 | 875.81 | 875.81 | 875.81 | -0.51% |
| Jul 15, 2026 | 880.29 | 880.29 | 880.29 | 880.29 | 880.29 | 0.39% |
| Jul 14, 2026 | 876.88 | 876.88 | 876.88 | 876.88 | 876.88 | 0.38% |
| Jul 13, 2026 | 873.59 | 873.59 | 873.59 | 873.59 | 873.59 | -0.79% |
| Jul 10, 2026 | 880.57 | 880.57 | 880.57 | 880.57 | 880.57 | 0.43% |
| Jul 9, 2026 | 876.79 | 876.79 | 876.79 | 876.79 | 876.79 | 0.82% |
| Jul 8, 2026 | 869.69 | 869.69 | 869.69 | 869.69 | 869.69 | -0.28% |