iShares S&P 500 Index Fund Institutional Shares (BSPIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
693.50
+7.49 (1.09%)
Dec 20, 2024, 8:00 PM EST
BSPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 693.50 | 693.50 | 693.50 | 693.50 | 693.50 | 1.09% |
| Dec 19, 2024 | 686.01 | 686.01 | 686.01 | 686.01 | 686.01 | -0.09% |
| Dec 18, 2024 | 686.61 | 686.61 | 686.61 | 686.61 | 686.61 | -2.95% |
| Dec 17, 2024 | 707.45 | 707.45 | 707.45 | 707.45 | 707.45 | -0.38% |
| Dec 16, 2024 | 710.18 | 710.18 | 710.18 | 710.18 | 710.18 | 0.39% |
| Dec 13, 2024 | 707.41 | 707.41 | 707.41 | 707.41 | 707.41 | 0.01% |
| Dec 12, 2024 | 707.34 | 707.34 | 707.34 | 707.34 | 707.34 | -0.96% |
| Dec 11, 2024 | 714.18 | 714.18 | 714.18 | 714.18 | 714.18 | 0.82% |
| Dec 10, 2024 | 708.38 | 708.38 | 708.38 | 708.38 | 708.38 | -0.30% |
| Dec 9, 2024 | 710.48 | 710.48 | 710.48 | 710.48 | 710.48 | -0.60% |
| Dec 6, 2024 | 714.77 | 714.77 | 714.77 | 714.77 | 714.77 | 0.26% |
| Dec 5, 2024 | 712.92 | 712.92 | 712.92 | 712.92 | 712.92 | -0.18% |
| Dec 4, 2024 | 714.21 | 714.21 | 714.21 | 714.21 | 714.21 | 0.61% |
| Dec 3, 2024 | 709.91 | 709.91 | 709.91 | 709.91 | 709.91 | 0.05% |
| Dec 2, 2024 | 709.58 | 709.58 | 709.58 | 709.58 | 709.58 | 0.26% |
| Nov 29, 2024 | 707.77 | 707.77 | 707.77 | 707.77 | 707.77 | 0.57% |
| Nov 27, 2024 | 703.76 | 703.76 | 703.76 | 703.76 | 703.76 | -0.37% |
| Nov 26, 2024 | 706.40 | 706.40 | 706.40 | 706.40 | 706.40 | 0.58% |
| Nov 25, 2024 | 702.33 | 702.33 | 702.33 | 702.33 | 702.33 | 0.30% |
| Nov 22, 2024 | 700.22 | 700.22 | 700.22 | 700.22 | 700.22 | 0.35% |
| Nov 21, 2024 | 697.78 | 697.78 | 697.78 | 697.78 | 697.78 | 0.55% |
| Nov 20, 2024 | 693.97 | 693.97 | 693.97 | 693.97 | 693.97 | 0.01% |
| Nov 19, 2024 | 693.93 | 693.93 | 693.93 | 693.93 | 693.93 | 0.40% |
| Nov 18, 2024 | 691.19 | 691.19 | 691.19 | 691.19 | 691.19 | 0.41% |
| Nov 15, 2024 | 688.40 | 688.40 | 688.40 | 688.40 | 688.40 | -1.31% |
| Nov 14, 2024 | 697.51 | 697.51 | 697.51 | 697.51 | 697.51 | -0.59% |
| Nov 13, 2024 | 701.68 | 701.68 | 701.68 | 701.68 | 701.68 | 0.03% |
| Nov 12, 2024 | 701.48 | 701.48 | 701.48 | 701.48 | 701.48 | -0.28% |
| Nov 11, 2024 | 703.48 | 703.48 | 703.48 | 703.48 | 703.48 | 0.10% |
| Nov 8, 2024 | 702.80 | 702.80 | 702.80 | 702.80 | 702.80 | 0.40% |
| Nov 7, 2024 | 700.03 | 700.03 | 700.03 | 700.03 | 700.03 | 0.74% |
| Nov 6, 2024 | 694.86 | 694.86 | 694.86 | 694.86 | 694.86 | 2.53% |
| Nov 5, 2024 | 677.72 | 677.72 | 677.72 | 677.72 | 677.72 | 1.23% |
| Nov 4, 2024 | 669.50 | 669.50 | 669.50 | 669.50 | 669.50 | -0.28% |
| Nov 1, 2024 | 671.36 | 671.36 | 671.36 | 671.36 | 671.36 | 0.42% |
| Oct 31, 2024 | 668.58 | 668.58 | 668.58 | 668.58 | 668.58 | -1.86% |
| Oct 30, 2024 | 681.22 | 681.22 | 681.22 | 681.22 | 681.22 | -0.33% |
| Oct 29, 2024 | 683.47 | 683.47 | 683.47 | 683.47 | 683.47 | 0.16% |
| Oct 28, 2024 | 682.37 | 682.37 | 682.37 | 682.37 | 682.37 | 0.27% |
| Oct 25, 2024 | 680.56 | 680.56 | 680.56 | 680.56 | 680.56 | -0.03% |
| Oct 24, 2024 | 680.76 | 680.76 | 680.76 | 680.76 | 680.76 | 0.21% |
| Oct 23, 2024 | 679.31 | 679.31 | 679.31 | 679.31 | 679.31 | -0.92% |
| Oct 22, 2024 | 685.60 | 685.60 | 685.60 | 685.60 | 685.60 | -0.05% |
| Oct 21, 2024 | 685.92 | 685.92 | 685.92 | 685.92 | 685.92 | -0.18% |
| Oct 18, 2024 | 687.14 | 687.14 | 687.14 | 687.14 | 687.14 | 0.40% |
| Oct 17, 2024 | 684.40 | 684.40 | 684.40 | 684.40 | 684.40 | -0.01% |
| Oct 16, 2024 | 684.50 | 684.50 | 684.50 | 684.50 | 684.50 | 0.47% |
| Oct 15, 2024 | 681.31 | 681.31 | 681.31 | 681.31 | 681.31 | -0.75% |
| Oct 14, 2024 | 686.48 | 686.48 | 686.48 | 686.48 | 686.48 | 0.77% |
| Oct 11, 2024 | 681.23 | 681.23 | 681.23 | 681.23 | 681.23 | 0.60% |
| Oct 10, 2024 | 677.14 | 677.14 | 677.14 | 677.14 | 677.14 | -0.19% |
| Oct 9, 2024 | 678.44 | 678.44 | 678.44 | 678.44 | 678.44 | 0.71% |
| Oct 8, 2024 | 673.64 | 673.64 | 673.64 | 673.64 | 673.64 | 0.97% |
| Oct 7, 2024 | 667.19 | 667.19 | 667.19 | 667.19 | 667.19 | -0.95% |
| Oct 4, 2024 | 673.62 | 673.62 | 673.62 | 673.62 | 673.62 | 0.92% |
| Oct 3, 2024 | 667.50 | 667.50 | 667.50 | 667.50 | 667.50 | -0.17% |
| Oct 2, 2024 | 668.62 | 668.62 | 668.62 | 668.62 | 668.62 | 0.02% |
| Oct 1, 2024 | 668.49 | 668.49 | 668.49 | 668.49 | 668.49 | -0.93% |
| Sep 30, 2024 | 674.77 | 674.77 | 674.77 | 674.77 | 674.77 | 0.13% |
| Sep 27, 2024 | 673.91 | 673.91 | 673.91 | 673.91 | 671.86 | -0.12% |
| Sep 26, 2024 | 674.74 | 674.74 | 674.74 | 674.74 | 672.69 | 0.41% |
| Sep 25, 2024 | 671.98 | 671.98 | 671.98 | 671.98 | 669.94 | -0.19% |
| Sep 24, 2024 | 673.24 | 673.24 | 673.24 | 673.24 | 671.20 | 0.25% |
| Sep 23, 2024 | 671.55 | 671.55 | 671.55 | 671.55 | 669.51 | 0.28% |
| Sep 20, 2024 | 669.67 | 669.67 | 669.67 | 669.67 | 667.64 | -0.19% |
| Sep 19, 2024 | 670.97 | 670.97 | 670.97 | 670.97 | 668.93 | 1.70% |
| Sep 18, 2024 | 659.73 | 659.73 | 659.73 | 659.73 | 657.73 | -0.29% |
| Sep 17, 2024 | 661.64 | 661.64 | 661.64 | 661.64 | 659.63 | 0.03% |
| Sep 16, 2024 | 661.45 | 661.45 | 661.45 | 661.45 | 659.44 | 0.15% |
| Sep 13, 2024 | 660.49 | 660.49 | 660.49 | 660.49 | 658.48 | 0.56% |
| Sep 12, 2024 | 656.83 | 656.83 | 656.83 | 656.83 | 654.84 | 0.75% |
| Sep 11, 2024 | 651.93 | 651.93 | 651.93 | 651.93 | 649.95 | 1.07% |
| Sep 10, 2024 | 645.05 | 645.05 | 645.05 | 645.05 | 643.09 | 0.45% |
| Sep 9, 2024 | 642.17 | 642.17 | 642.17 | 642.17 | 640.22 | 1.17% |
| Sep 6, 2024 | 634.77 | 634.77 | 634.77 | 634.77 | 632.84 | -1.71% |
| Sep 5, 2024 | 645.83 | 645.83 | 645.83 | 645.83 | 643.87 | -0.30% |
| Sep 4, 2024 | 647.77 | 647.77 | 647.77 | 647.77 | 645.80 | -0.16% |
| Sep 3, 2024 | 648.79 | 648.79 | 648.79 | 648.79 | 646.82 | -2.10% |
| Aug 30, 2024 | 662.74 | 662.74 | 662.74 | 662.74 | 660.73 | 1.02% |
| Aug 29, 2024 | 656.04 | 656.04 | 656.04 | 656.04 | 654.05 | - |
| Aug 28, 2024 | 656.03 | 656.03 | 656.03 | 656.03 | 654.04 | -0.60% |
| Aug 27, 2024 | 659.97 | 659.97 | 659.97 | 659.97 | 657.97 | 0.17% |
| Aug 26, 2024 | 658.87 | 658.87 | 658.87 | 658.87 | 656.87 | -0.31% |
| Aug 23, 2024 | 660.94 | 660.94 | 660.94 | 660.94 | 658.93 | 1.15% |
| Aug 22, 2024 | 653.43 | 653.43 | 653.43 | 653.43 | 651.45 | -0.89% |
| Aug 21, 2024 | 659.31 | 659.31 | 659.31 | 659.31 | 657.31 | 0.43% |
| Aug 20, 2024 | 656.50 | 656.50 | 656.50 | 656.50 | 654.51 | -0.20% |
| Aug 19, 2024 | 657.79 | 657.79 | 657.79 | 657.79 | 655.79 | 0.98% |
| Aug 16, 2024 | 651.39 | 651.39 | 651.39 | 651.39 | 649.41 | 0.21% |
| Aug 15, 2024 | 650.01 | 650.01 | 650.01 | 650.01 | 648.04 | 1.64% |
| Aug 14, 2024 | 639.52 | 639.52 | 639.52 | 639.52 | 637.58 | 0.38% |
| Aug 13, 2024 | 637.08 | 637.08 | 637.08 | 637.08 | 635.15 | 1.69% |
| Aug 12, 2024 | 626.52 | 626.52 | 626.52 | 626.52 | 624.62 | 0.02% |
| Aug 9, 2024 | 626.42 | 626.42 | 626.42 | 626.42 | 624.52 | 0.48% |
| Aug 8, 2024 | 623.44 | 623.44 | 623.44 | 623.44 | 621.55 | 2.30% |
| Aug 7, 2024 | 609.40 | 609.40 | 609.40 | 609.40 | 607.55 | -0.77% |
| Aug 6, 2024 | 614.12 | 614.12 | 614.12 | 614.12 | 612.26 | 1.03% |
| Aug 5, 2024 | 607.83 | 607.83 | 607.83 | 607.83 | 605.98 | -2.99% |
| Aug 2, 2024 | 626.57 | 626.57 | 626.57 | 626.57 | 624.67 | -1.84% |
| Aug 1, 2024 | 638.29 | 638.29 | 638.29 | 638.29 | 636.35 | -1.37% |