iShares S&P 500 Index Fund Institutional Shares (BSPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
879.24
-3.47 (-0.39%)
At close: Nov 13, 2026
BSPIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 879.24 | 879.24 | 879.24 | 879.24 | 879.24 | -0.39% |
| Nov 12, 2026 | 882.71 | 882.71 | 882.71 | 882.71 | 882.71 | -0.34% |
| Nov 11, 2026 | 885.76 | 885.76 | 885.76 | 885.76 | 885.76 | 1.30% |
| Nov 10, 2026 | 874.35 | 874.35 | 874.35 | 874.35 | 874.35 | -0.37% |
| Nov 9, 2026 | 877.64 | 877.64 | 877.64 | 877.64 | 877.64 | 2.35% |
| Nov 6, 2026 | 857.53 | 857.53 | 857.53 | 857.53 | 857.53 | 0.32% |
| Nov 5, 2026 | 854.78 | 854.78 | 854.78 | 854.78 | 854.78 | -4.35% |
| Nov 4, 2026 | 893.67 | 893.67 | 893.67 | 893.67 | 893.67 | 1.58% |
| Nov 3, 2026 | 879.76 | 879.76 | 879.76 | 879.76 | 879.76 | 0.36% |
| Nov 2, 2026 | 876.57 | 876.57 | 876.57 | 876.57 | 876.57 | -0.51% |
| Oct 30, 2026 | 881.02 | 881.02 | 881.02 | 881.02 | 881.02 | -1.81% |
| Oct 29, 2026 | 897.25 | 897.25 | 897.25 | 897.25 | 897.25 | -0.30% |
| Oct 28, 2026 | 899.99 | 899.99 | 899.99 | 899.99 | 899.99 | 0.28% |
| Oct 27, 2026 | 897.50 | 897.50 | 897.50 | 897.50 | 897.50 | 0.60% |
| Oct 26, 2026 | 892.17 | 892.17 | 892.17 | 892.17 | 892.17 | 0.70% |
| Oct 23, 2026 | 885.99 | 885.99 | 885.99 | 885.99 | 885.99 | -0.52% |
| Oct 22, 2026 | 890.58 | 890.58 | 890.58 | 890.58 | 890.58 | -1.21% |
| Oct 21, 2026 | 901.47 | 901.47 | 901.47 | 901.47 | 901.47 | 0.58% |
| Oct 20, 2026 | 896.28 | 896.28 | 896.28 | 896.28 | 896.28 | 0.28% |
| Oct 19, 2026 | 893.74 | 893.74 | 893.74 | 893.74 | 893.74 | 0.41% |
| Oct 16, 2026 | 890.11 | 890.11 | 890.11 | 890.11 | 890.11 | -1.09% |
| Oct 15, 2026 | 899.93 | 899.93 | 899.93 | 899.93 | 899.93 | 0.33% |
| Oct 14, 2026 | 896.96 | 896.96 | 896.96 | 896.96 | 896.96 | -1.11% |
| Oct 13, 2026 | 906.99 | 906.99 | 906.99 | 906.99 | 906.99 | -0.02% |
| Oct 12, 2026 | 907.18 | 907.18 | 907.18 | 907.18 | 907.18 | -0.06% |
| Oct 9, 2026 | 907.68 | 907.68 | 907.68 | 907.68 | 907.68 | 0.61% |
| Oct 8, 2026 | 902.22 | 902.22 | 902.22 | 902.22 | 902.22 | -0.47% |
| Oct 7, 2026 | 906.44 | 906.44 | 906.44 | 906.44 | 906.44 | -0.22% |
| Oct 6, 2026 | 908.42 | 908.42 | 908.42 | 908.42 | 908.42 | 0.59% |
| Oct 5, 2026 | 903.13 | 903.13 | 903.13 | 903.13 | 903.13 | 0.66% |
| 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% |