iShares S&P 500 Index Fund Class G Shares (BSPGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
857.25
0.00 (0.00%)
May 7, 2026, 8:55 AM EST
BSPGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2026 | 857.25 | 857.25 | 857.25 | 857.25 | - | - |
| 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% |
| Apr 13, 2026 | 801.26 | 801.26 | 801.26 | 801.26 | 801.26 | 1.02% |
| Apr 10, 2026 | 793.20 | 793.20 | 793.20 | 793.20 | 793.20 | -0.10% |
| Apr 9, 2026 | 794.02 | 794.02 | 794.02 | 794.02 | 794.02 | 0.62% |
| Apr 8, 2026 | 789.10 | 789.10 | 789.10 | 789.10 | 789.10 | 2.51% |
| Apr 7, 2026 | 769.81 | 769.81 | 769.81 | 769.81 | 769.81 | 0.08% |
| Apr 6, 2026 | 769.22 | 769.22 | 769.22 | 769.22 | 769.22 | 0.45% |
| Apr 2, 2026 | 765.78 | 765.78 | 765.78 | 765.78 | 765.78 | 0.12% |
| 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 | 737.87 | -0.39% |
| Mar 27, 2026 | 742.91 | 742.91 | 742.91 | 742.91 | 740.78 | -1.67% |
| Mar 26, 2026 | 755.51 | 755.51 | 755.51 | 755.51 | 753.34 | -1.74% |
| Mar 25, 2026 | 768.88 | 768.88 | 768.88 | 768.88 | 766.68 | 0.54% |
| Mar 24, 2026 | 764.72 | 764.72 | 764.72 | 764.72 | 762.53 | -0.37% |
| Mar 23, 2026 | 767.57 | 767.57 | 767.57 | 767.57 | 765.37 | 1.15% |
| Mar 20, 2026 | 758.85 | 758.85 | 758.85 | 758.85 | 756.67 | -1.51% |
| Mar 19, 2026 | 770.48 | 770.48 | 770.48 | 770.48 | 768.27 | -0.27% |
| Mar 18, 2026 | 772.56 | 772.56 | 772.56 | 772.56 | 770.35 | -1.36% |
| Mar 17, 2026 | 783.21 | 783.21 | 783.21 | 783.21 | 780.96 | 0.25% |
| Mar 16, 2026 | 781.24 | 781.24 | 781.24 | 781.24 | 779.00 | 1.02% |
| Mar 13, 2026 | 773.33 | 773.33 | 773.33 | 773.33 | 771.11 | -0.60% |
| Mar 12, 2026 | 777.96 | 777.96 | 777.96 | 777.96 | 775.73 | -1.52% |
| Mar 11, 2026 | 789.95 | 789.95 | 789.95 | 789.95 | 787.69 | -0.08% |
| Mar 10, 2026 | 790.61 | 790.61 | 790.61 | 790.61 | 788.34 | -0.20% |
| Mar 9, 2026 | 792.19 | 792.19 | 792.19 | 792.19 | 789.92 | 0.84% |
| Mar 6, 2026 | 785.61 | 785.61 | 785.61 | 785.61 | 783.36 | -1.31% |
| Mar 5, 2026 | 796.07 | 796.07 | 796.07 | 796.07 | 793.79 | -0.56% |
| Mar 4, 2026 | 800.56 | 800.56 | 800.56 | 800.56 | 798.27 | 0.78% |
| Mar 3, 2026 | 794.39 | 794.39 | 794.39 | 794.39 | 792.11 | -0.94% |
| Mar 2, 2026 | 801.93 | 801.93 | 801.93 | 801.93 | 799.63 | 0.05% |
| Feb 27, 2026 | 801.55 | 801.55 | 801.55 | 801.55 | 799.25 | -0.42% |
| Feb 26, 2026 | 804.97 | 804.97 | 804.97 | 804.97 | 802.66 | -0.54% |