Skip to main content
logo
iShares S&P 500 Index Fund Class G Shares (BSPGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
886.70
+1.17 (0.13%)
Jun 3, 2026, 8:05 AM EST

BSPGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 2, 2026885.53885.53885.53885.53--
Jun 1, 2026885.53885.53885.53885.53885.530.27%
May 29, 2026883.14883.14883.14883.14883.140.22%
May 28, 2026881.18881.18881.18881.18881.180.58%
May 27, 2026876.14876.14876.14876.14876.140.02%
May 26, 2026875.99875.99875.99875.99875.990.62%
May 22, 2026870.62870.62870.62870.62870.620.38%
May 21, 2026867.34867.34867.34867.34867.340.18%
May 20, 2026865.75865.75865.75865.75865.751.08%
May 19, 2026856.49856.49856.49856.49856.49-0.66%
May 18, 2026862.19862.19862.19862.19862.19-0.07%
May 15, 2026862.78862.78862.78862.78862.78-1.22%
May 14, 2026873.40873.40873.40873.40873.400.77%
May 13, 2026866.74866.74866.74866.74866.740.59%
May 12, 2026861.67861.67861.67861.67861.67-0.16%
May 11, 2026863.02863.02863.02863.02863.020.20%
May 8, 2026861.33861.33861.33861.33861.330.86%
May 7, 2026853.99853.99853.99853.99853.99-0.38%
May 6, 2026857.25857.25857.25857.25857.251.46%
May 5, 2026844.93844.93844.93844.93844.930.81%
May 4, 2026838.11838.11838.11838.11838.11-0.40%
May 1, 2026841.47841.47841.47841.47841.470.30%
Apr 30, 2026838.99838.99838.99838.99838.991.03%
Apr 29, 2026830.47830.47830.47830.47830.47-0.04%
Apr 28, 2026830.80830.80830.80830.80830.80-0.49%
Apr 27, 2026834.88834.88834.88834.88834.880.12%
Apr 24, 2026833.84833.84833.84833.84833.840.80%
Apr 23, 2026827.23827.23827.23827.23827.23-0.41%
Apr 22, 2026830.65830.65830.65830.65830.651.05%
Apr 21, 2026822.04822.04822.04822.04822.04-0.63%
Apr 20, 2026827.29827.29827.29827.29827.29-0.23%
Apr 17, 2026829.23829.23829.23829.23829.231.20%
Apr 16, 2026819.37819.37819.37819.37819.370.26%
Apr 15, 2026817.22817.22817.22817.22817.220.80%
Apr 14, 2026810.72810.72810.72810.72810.721.18%
Apr 13, 2026801.26801.26801.26801.26801.261.02%
Apr 10, 2026793.20793.20793.20793.20793.20-0.10%
Apr 9, 2026794.02794.02794.02794.02794.020.62%
Apr 8, 2026789.10789.10789.10789.10789.102.51%
Apr 7, 2026769.81769.81769.81769.81769.810.08%
Apr 6, 2026769.22769.22769.22769.22769.220.45%
Apr 2, 2026765.78765.78765.78765.78765.780.12%
Apr 1, 2026764.86764.86764.86764.86764.860.72%
Mar 31, 2026759.36759.36759.36759.36759.362.91%
Mar 30, 2026739.99739.99739.99739.99737.87-0.39%
Mar 27, 2026742.91742.91742.91742.91740.78-1.67%
Mar 26, 2026755.51755.51755.51755.51753.34-1.74%
Mar 25, 2026768.88768.88768.88768.88766.680.54%
Mar 24, 2026764.72764.72764.72764.72762.53-0.37%
Mar 23, 2026767.57767.57767.57767.57765.371.15%