iShares S&P 500 Index Fund Institutional Shares (BSPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
810.31
+5.24 (0.65%)
At close: Jan 9, 2026
BSPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 810.31 | 810.31 | 810.31 | 810.31 | 810.31 | 0.65% |
| Jan 8, 2026 | 805.07 | 805.07 | 805.07 | 805.07 | 805.07 | 0.01% |
| Jan 7, 2026 | 805.01 | 805.01 | 805.01 | 805.01 | 805.01 | -0.34% |
| Jan 6, 2026 | 807.79 | 807.79 | 807.79 | 807.79 | 807.79 | 0.63% |
| Jan 5, 2026 | 802.77 | 802.77 | 802.77 | 802.77 | 802.77 | 0.64% |
| Jan 2, 2026 | 797.70 | 797.70 | 797.70 | 797.70 | 797.70 | 0.21% |
| Dec 31, 2025 | 796.02 | 796.02 | 796.02 | 796.02 | 796.02 | -0.73% |
| Dec 30, 2025 | 801.85 | 801.85 | 801.85 | 801.85 | 801.85 | -0.14% |
| Dec 29, 2025 | 802.96 | 802.96 | 802.96 | 802.96 | 802.96 | -0.35% |
| Dec 26, 2025 | 805.75 | 805.75 | 805.75 | 805.75 | 805.75 | -0.02% |
| Dec 24, 2025 | 805.93 | 805.93 | 805.93 | 805.93 | 805.93 | 0.32% |
| Dec 23, 2025 | 803.34 | 803.34 | 803.34 | 803.34 | 803.34 | 0.46% |
| Dec 22, 2025 | 799.70 | 799.70 | 799.70 | 799.70 | 799.70 | 0.65% |
| Dec 19, 2025 | 794.55 | 794.55 | 794.55 | 794.55 | 794.55 | 0.88% |
| Dec 18, 2025 | 787.60 | 787.60 | 787.60 | 787.60 | 787.60 | 0.79% |
| Dec 17, 2025 | 781.40 | 781.40 | 781.40 | 781.40 | 781.40 | -1.16% |
| Dec 16, 2025 | 790.55 | 790.55 | 790.55 | 790.55 | 790.55 | -1.06% |
| Dec 15, 2025 | 792.42 | 792.42 | 792.42 | 799.04 | 792.42 | -0.14% |
| Dec 12, 2025 | 793.56 | 793.56 | 793.56 | 800.19 | 793.56 | -1.06% |
| Dec 11, 2025 | 802.06 | 802.06 | 802.06 | 808.76 | 802.06 | 0.21% |
| Dec 10, 2025 | 800.39 | 800.39 | 800.39 | 807.08 | 800.39 | 0.68% |
| Dec 9, 2025 | 795.01 | 795.01 | 795.01 | 801.65 | 795.01 | -0.09% |
| Dec 8, 2025 | 795.69 | 795.69 | 795.69 | 802.34 | 795.69 | -0.34% |
| Dec 5, 2025 | 798.41 | 798.41 | 798.41 | 805.08 | 798.41 | 0.21% |
| Dec 4, 2025 | 796.75 | 796.75 | 796.75 | 803.41 | 796.75 | 0.11% |
| Dec 3, 2025 | 795.85 | 795.85 | 795.85 | 802.50 | 795.85 | 0.30% |
| Dec 2, 2025 | 793.46 | 793.46 | 793.46 | 800.09 | 793.46 | 0.25% |
| Dec 1, 2025 | 791.50 | 791.50 | 791.50 | 798.11 | 791.50 | -0.52% |
| Nov 28, 2025 | 795.65 | 795.65 | 795.65 | 802.30 | 795.65 | 0.54% |
| Nov 26, 2025 | 791.40 | 791.40 | 791.40 | 798.01 | 791.40 | 0.69% |
| Nov 25, 2025 | 785.95 | 785.95 | 785.95 | 792.52 | 785.95 | 0.91% |
| Nov 24, 2025 | 778.85 | 778.85 | 778.85 | 785.36 | 778.85 | 1.55% |
| Nov 21, 2025 | 766.99 | 766.99 | 766.99 | 773.40 | 766.99 | 0.99% |
| Nov 20, 2025 | 759.48 | 759.48 | 759.48 | 765.83 | 759.48 | -1.54% |
| Nov 19, 2025 | 771.38 | 771.38 | 771.38 | 777.83 | 771.38 | 0.38% |
| Nov 18, 2025 | 768.47 | 768.47 | 768.47 | 774.89 | 768.47 | -0.82% |
| Nov 17, 2025 | 774.82 | 774.82 | 774.82 | 781.29 | 774.82 | -0.91% |
| Nov 14, 2025 | 781.92 | 781.92 | 781.92 | 788.45 | 781.92 | -0.03% |
| Nov 13, 2025 | 782.14 | 782.14 | 782.14 | 788.68 | 782.14 | -1.65% |
| Nov 12, 2025 | 795.29 | 795.29 | 795.29 | 801.94 | 795.29 | 0.07% |
| Nov 11, 2025 | 794.76 | 794.76 | 794.76 | 801.40 | 794.76 | 0.21% |
| Nov 10, 2025 | 793.12 | 793.12 | 793.12 | 799.75 | 793.12 | 1.55% |
| Nov 7, 2025 | 780.98 | 780.98 | 780.98 | 787.51 | 780.98 | 0.14% |
| Nov 6, 2025 | 779.92 | 779.92 | 779.92 | 786.44 | 779.92 | -1.12% |
| Nov 5, 2025 | 788.73 | 788.73 | 788.73 | 795.32 | 788.73 | 0.37% |
| Nov 4, 2025 | 785.85 | 785.85 | 785.85 | 792.42 | 785.85 | -1.17% |
| Nov 3, 2025 | 795.19 | 795.19 | 795.19 | 801.83 | 795.19 | 0.18% |
| Oct 31, 2025 | 793.78 | 793.78 | 793.78 | 800.41 | 793.78 | 0.27% |
| Oct 30, 2025 | 791.65 | 791.65 | 791.65 | 798.26 | 791.64 | -0.99% |
| Oct 29, 2025 | 799.57 | 799.57 | 799.57 | 806.25 | 799.57 | - |