iShares S&P 500 Index Fund Institutional Shares (BSPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
897.17
+6.59 (0.74%)
Oct 2, 2026, 4:00 PM EST
BSPIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | 897.17 | 897.17 | 897.17 | 897.17 | 897.17 | 0.74% |
| Oct 1, 2026 | 890.58 | 890.58 | 890.58 | 890.58 | 890.58 | 0.20% |
| Sep 30, 2026 | 888.82 | 888.82 | 888.82 | 888.82 | 888.82 | -0.24% |
| Sep 29, 2026 | 893.17 | 893.17 | 893.17 | 893.17 | 890.98 | -0.17% |
| Sep 28, 2026 | 894.68 | 894.68 | 894.68 | 894.68 | 892.48 | -0.77% |
| Sep 25, 2026 | 901.63 | 901.63 | 901.63 | 901.63 | 899.42 | 0.51% |
| Sep 24, 2026 | 897.05 | 897.05 | 897.05 | 897.05 | 894.85 | -0.02% |
| Sep 23, 2026 | 897.27 | 897.27 | 897.27 | 897.27 | 895.07 | -0.75% |
| Sep 22, 2026 | 904.09 | 904.09 | 904.09 | 904.09 | 901.87 | - |
| Sep 21, 2026 | 904.10 | 904.10 | 904.10 | 904.10 | 901.88 | 1.50% |
| Sep 18, 2026 | 890.74 | 890.74 | 890.74 | 890.74 | 888.55 | 0.17% |
| Sep 17, 2026 | 889.26 | 889.26 | 889.26 | 889.26 | 887.08 | 1.14% |
| Sep 16, 2026 | 879.25 | 879.25 | 879.25 | 879.25 | 877.09 | -0.44% |
| Sep 15, 2026 | 883.17 | 883.17 | 883.17 | 883.17 | 881.00 | -0.43% |
| Sep 14, 2026 | 887.01 | 887.01 | 887.01 | 887.01 | 884.83 | -0.48% |
| Sep 11, 2026 | 891.28 | 891.28 | 891.28 | 891.28 | 889.09 | 0.86% |
| Sep 10, 2026 | 883.66 | 883.66 | 883.66 | 883.66 | 881.49 | -0.57% |
| Sep 9, 2026 | 888.76 | 888.76 | 888.76 | 888.76 | 886.58 | -0.48% |
| Sep 8, 2026 | 893.04 | 893.04 | 893.04 | 893.04 | 890.85 | -0.58% |
| Sep 4, 2026 | 898.27 | 898.27 | 898.27 | 898.27 | 896.07 | -0.36% |
| Sep 3, 2026 | 901.52 | 901.52 | 901.52 | 901.52 | 899.31 | 1.06% |
| Sep 2, 2026 | 892.04 | 892.04 | 892.04 | 892.04 | 889.85 | 0.46% |
| Sep 1, 2026 | 887.95 | 887.95 | 887.95 | 887.95 | 885.77 | -0.70% |
| Aug 31, 2026 | 894.24 | 894.24 | 894.24 | 894.24 | 892.05 | -0.33% |
| Aug 28, 2026 | 897.18 | 897.18 | 897.18 | 897.18 | 894.98 | -0.25% |
| Aug 27, 2026 | 899.39 | 899.39 | 899.39 | 899.39 | 897.18 | 0.72% |
| Aug 26, 2026 | 892.96 | 892.96 | 892.96 | 892.96 | 890.77 | -0.02% |
| Aug 25, 2026 | 893.14 | 893.14 | 893.14 | 893.14 | 890.95 | 0.32% |
| Aug 24, 2026 | 890.26 | 890.26 | 890.26 | 890.26 | 888.07 | -0.28% |
| Aug 21, 2026 | 892.75 | 892.75 | 892.75 | 892.75 | 890.56 | 0.44% |
| Aug 20, 2026 | 888.84 | 888.84 | 888.84 | 888.84 | 886.66 | -0.86% |
| Aug 19, 2026 | 896.51 | 896.51 | 896.51 | 896.51 | 894.31 | 0.22% |
| Aug 18, 2026 | 894.56 | 894.56 | 894.56 | 894.56 | 892.36 | -0.69% |
| Aug 17, 2026 | 900.74 | 900.74 | 900.74 | 900.74 | 898.53 | -0.51% |
| Aug 14, 2026 | 905.36 | 905.36 | 905.36 | 905.36 | 903.14 | -0.16% |
| Aug 13, 2026 | 906.79 | 906.79 | 906.79 | 906.79 | 904.56 | 0.65% |
| Aug 12, 2026 | 900.91 | 900.91 | 900.91 | 900.91 | 898.70 | 0.26% |
| Aug 11, 2026 | 898.53 | 898.53 | 898.53 | 898.53 | 896.32 | -0.32% |
| Aug 10, 2026 | 901.40 | 901.40 | 901.40 | 901.40 | 899.19 | -0.05% |
| Aug 7, 2026 | 901.84 | 901.84 | 901.84 | 901.84 | 899.63 | 0.62% |
| Aug 6, 2026 | 896.27 | 896.27 | 896.27 | 896.27 | 894.07 | -0.17% |
| Aug 5, 2026 | 897.84 | 897.84 | 897.84 | 897.84 | 895.64 | -0.17% |
| Aug 4, 2026 | 899.35 | 899.35 | 899.35 | 899.35 | 897.14 | 1.79% |
| Aug 3, 2026 | 883.55 | 883.55 | 883.55 | 883.55 | 881.38 | 1.48% |
| Jul 31, 2026 | 870.64 | 870.64 | 870.64 | 870.64 | 868.50 | 0.71% |
| Jul 30, 2026 | 864.54 | 864.54 | 864.54 | 864.54 | 862.42 | 1.66% |
| Jul 29, 2026 | 850.41 | 850.41 | 850.41 | 850.41 | 848.32 | -1.52% |
| Jul 28, 2026 | 863.50 | 863.50 | 863.50 | 863.50 | 861.38 | 0.21% |
| Jul 27, 2026 | 861.68 | 861.68 | 861.68 | 861.68 | 859.56 | 0.02% |
| Jul 24, 2026 | 861.54 | 861.54 | 861.54 | 861.54 | 859.43 | 0.06% |