iShares S&P 500 Index Fund Class G Shares (BSPGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
899.63
0.00 (0.00%)
Aug 5, 2026, 9:27 AM EST
BSPGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 5, 2026 | 899.63 | 899.63 | 899.63 | 899.63 | - | - |
| 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% |
| Jul 7, 2026 | 872.14 | 872.14 | 872.14 | 872.14 | 872.14 | -0.45% |
| Jul 6, 2026 | 876.04 | 876.04 | 876.04 | 876.04 | 876.04 | 0.74% |
| Jul 2, 2026 | 869.64 | 869.64 | 869.64 | 869.64 | 869.64 | - |
| Jul 1, 2026 | 869.61 | 869.61 | 869.61 | 869.61 | 869.61 | -0.21% |
| Jun 30, 2026 | 871.44 | 871.44 | 871.44 | 871.44 | 871.44 | 0.80% |
| Jun 29, 2026 | 867.76 | 867.76 | 867.76 | 867.76 | 864.52 | 1.18% |
| Jun 26, 2026 | 857.63 | 857.63 | 857.63 | 857.63 | 854.43 | -0.05% |
| Jun 25, 2026 | 858.08 | 858.08 | 858.08 | 858.08 | 854.88 | -0.01% |
| Jun 24, 2026 | 858.13 | 858.13 | 858.13 | 858.13 | 854.93 | -0.10% |
| Jun 23, 2026 | 858.97 | 858.97 | 858.97 | 858.97 | 855.77 | -1.43% |
| Jun 22, 2026 | 871.46 | 871.46 | 871.46 | 871.46 | 868.21 | -0.36% |
| Jun 18, 2026 | 874.65 | 874.65 | 874.65 | 874.65 | 871.39 | 1.08% |
| Jun 17, 2026 | 865.27 | 865.27 | 865.27 | 865.27 | 862.04 | -1.21% |
| Jun 16, 2026 | 875.89 | 875.89 | 875.89 | 875.89 | 872.62 | -0.57% |
| Jun 15, 2026 | 880.87 | 880.87 | 880.87 | 880.87 | 877.58 | 1.68% |
| Jun 12, 2026 | 866.35 | 866.35 | 866.35 | 866.35 | 863.12 | 0.51% |
| Jun 11, 2026 | 861.99 | 861.99 | 861.99 | 861.99 | 858.77 | 1.75% |
| Jun 10, 2026 | 847.13 | 847.13 | 847.13 | 847.13 | 843.97 | -1.62% |
| Jun 9, 2026 | 861.05 | 861.05 | 861.05 | 861.05 | 857.84 | -0.25% |
| Jun 8, 2026 | 863.24 | 863.24 | 863.24 | 863.24 | 860.02 | 0.30% |
| Jun 5, 2026 | 860.64 | 860.64 | 860.64 | 860.64 | 857.43 | -2.63% |
| Jun 4, 2026 | 883.90 | 883.90 | 883.90 | 883.90 | 880.60 | 0.42% |
| Jun 3, 2026 | 880.18 | 880.18 | 880.18 | 880.18 | 876.90 | -0.74% |
| Jun 2, 2026 | 886.70 | 886.70 | 886.70 | 886.70 | 883.39 | 0.13% |
| Jun 1, 2026 | 885.53 | 885.53 | 885.53 | 885.53 | 882.23 | 0.27% |
| May 29, 2026 | 883.14 | 883.14 | 883.14 | 883.14 | 879.85 | 0.22% |
| May 28, 2026 | 881.18 | 881.18 | 881.18 | 881.18 | 877.89 | 0.58% |
| May 27, 2026 | 876.14 | 876.14 | 876.14 | 876.14 | 872.87 | 0.02% |
| May 26, 2026 | 875.99 | 875.99 | 875.99 | 875.99 | 872.72 | 0.62% |