iShares S&P 500 Index Institutional (BSPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
773.98
0.00 (0.00%)
Sep 18, 2025, 11:26 AM EDT
BSPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2025 | 773.98 | 773.98 | 773.98 | 773.98 | - | - |
| Sep 17, 2025 | 773.98 | 773.98 | 773.98 | 773.98 | 773.98 | -0.10% |
| Sep 16, 2025 | 774.72 | 774.72 | 774.72 | 774.72 | 774.72 | -0.13% |
| Sep 15, 2025 | 775.69 | 775.69 | 775.69 | 775.69 | 775.69 | 0.49% |
| Sep 12, 2025 | 771.89 | 771.89 | 771.89 | 771.89 | 771.89 | -0.05% |
| Sep 11, 2025 | 772.24 | 772.24 | 772.24 | 772.24 | 772.24 | 0.85% |
| Sep 10, 2025 | 765.73 | 765.73 | 765.73 | 765.73 | 765.73 | 0.30% |
| Sep 9, 2025 | 763.44 | 763.44 | 763.44 | 763.44 | 763.44 | 0.27% |
| Sep 8, 2025 | 761.37 | 761.37 | 761.37 | 761.37 | 761.37 | 0.22% |
| Sep 5, 2025 | 759.73 | 759.73 | 759.73 | 759.73 | 759.73 | -0.30% |
| Sep 4, 2025 | 762.04 | 762.04 | 762.04 | 762.04 | 762.04 | 0.84% |
| Sep 3, 2025 | 755.68 | 755.68 | 755.68 | 755.68 | 755.68 | 0.51% |
| Sep 2, 2025 | 751.82 | 751.82 | 751.82 | 751.82 | 751.82 | -0.67% |
| Aug 29, 2025 | 756.92 | 756.92 | 756.92 | 756.92 | 756.92 | -0.63% |
| Aug 28, 2025 | 761.72 | 761.72 | 761.72 | 761.72 | 761.72 | 0.32% |
| Aug 27, 2025 | 759.31 | 759.31 | 759.31 | 759.31 | 759.31 | 0.24% |
| Aug 26, 2025 | 757.50 | 757.50 | 757.50 | 757.50 | 757.50 | 0.42% |
| Aug 25, 2025 | 754.34 | 754.34 | 754.34 | 754.34 | 754.34 | -0.43% |
| Aug 22, 2025 | 757.56 | 757.56 | 757.56 | 757.56 | 757.56 | 1.52% |
| Aug 21, 2025 | 746.20 | 746.20 | 746.20 | 746.20 | 746.20 | -0.39% |
| Aug 20, 2025 | 749.10 | 749.10 | 749.10 | 749.10 | 749.10 | -0.24% |
| Aug 19, 2025 | 750.90 | 750.90 | 750.90 | 750.90 | 750.90 | -0.58% |
| Aug 18, 2025 | 755.26 | 755.26 | 755.26 | 755.26 | 755.26 | - |
| Aug 15, 2025 | 755.29 | 755.29 | 755.29 | 755.29 | 755.29 | -0.27% |
| Aug 14, 2025 | 757.32 | 757.32 | 757.32 | 757.32 | 757.32 | 0.03% |
| Aug 13, 2025 | 757.07 | 757.07 | 757.07 | 757.07 | 757.07 | 0.33% |
| Aug 12, 2025 | 754.59 | 754.59 | 754.59 | 754.59 | 754.59 | 1.14% |
| Aug 11, 2025 | 746.10 | 746.10 | 746.10 | 746.10 | 746.10 | -0.24% |
| Aug 8, 2025 | 747.91 | 747.91 | 747.91 | 747.91 | 747.91 | 0.79% |
| Aug 7, 2025 | 742.06 | 742.06 | 742.06 | 742.06 | 742.06 | -0.08% |
| Aug 6, 2025 | 742.64 | 742.64 | 742.64 | 742.64 | 742.64 | 0.73% |
| Aug 5, 2025 | 737.28 | 737.28 | 737.28 | 737.28 | 737.28 | -0.48% |
| Aug 4, 2025 | 740.87 | 740.87 | 740.87 | 740.87 | 740.87 | 1.48% |
| Aug 1, 2025 | 730.09 | 730.09 | 730.09 | 730.09 | 730.09 | -1.60% |
| Jul 31, 2025 | 741.94 | 741.94 | 741.94 | 741.94 | 741.94 | -0.36% |
| Jul 30, 2025 | 744.63 | 744.63 | 744.63 | 744.63 | 744.63 | -0.12% |
| Jul 29, 2025 | 745.56 | 745.56 | 745.56 | 745.56 | 745.56 | -0.30% |
| Jul 28, 2025 | 747.77 | 747.77 | 747.77 | 747.77 | 747.77 | 0.02% |
| Jul 25, 2025 | 747.64 | 747.64 | 747.64 | 747.64 | 747.64 | 0.40% |
| Jul 24, 2025 | 744.65 | 744.65 | 744.65 | 744.65 | 744.65 | 0.07% |
| Jul 23, 2025 | 744.12 | 744.12 | 744.12 | 744.12 | 744.12 | 0.78% |
| Jul 22, 2025 | 738.34 | 738.34 | 738.34 | 738.34 | 738.34 | 0.07% |
| Jul 21, 2025 | 737.86 | 737.86 | 737.86 | 737.86 | 737.86 | 0.14% |
| Jul 18, 2025 | 736.82 | 736.82 | 736.82 | 736.82 | 736.82 | - |
| Jul 17, 2025 | 736.84 | 736.84 | 736.84 | 736.84 | 736.84 | 0.54% |
| Jul 16, 2025 | 732.90 | 732.90 | 732.90 | 732.90 | 732.90 | 0.32% |
| Jul 15, 2025 | 730.57 | 730.57 | 730.57 | 730.57 | 730.57 | -0.39% |
| Jul 14, 2025 | 733.40 | 733.40 | 733.40 | 733.40 | 733.40 | 0.14% |
| Jul 11, 2025 | 732.37 | 732.37 | 732.37 | 732.37 | 732.37 | -0.33% |
| Jul 10, 2025 | 734.81 | 734.81 | 734.81 | 734.81 | 734.81 | 0.29% |