iShares S&P 500 Index Fund Institutional Shares (BSPIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
654.69
-13.16 (-1.97%)
Mar 28, 2025, 8:00 PM EST
BSPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 29, 2025 | 654.69 | 654.69 | 654.69 | 654.69 | - | - |
| Mar 28, 2025 | 654.69 | 654.69 | 654.69 | 654.69 | 654.69 | -1.97% |
| Mar 27, 2025 | 667.85 | 667.85 | 667.85 | 667.85 | 667.85 | -0.33% |
| Mar 26, 2025 | 670.07 | 670.07 | 670.07 | 670.07 | 670.07 | -1.11% |
| Mar 25, 2025 | 677.62 | 677.62 | 677.62 | 677.62 | 677.62 | 0.16% |
| Mar 24, 2025 | 676.52 | 676.52 | 676.52 | 676.52 | 676.52 | 1.76% |
| Mar 21, 2025 | 664.80 | 664.80 | 664.80 | 664.80 | 664.80 | 0.08% |
| Mar 20, 2025 | 664.25 | 664.25 | 664.25 | 664.25 | 664.25 | -0.21% |
| Mar 19, 2025 | 665.62 | 665.62 | 665.62 | 665.62 | 665.62 | 1.08% |
| Mar 18, 2025 | 658.52 | 658.52 | 658.52 | 658.52 | 658.52 | -1.06% |
| Mar 17, 2025 | 665.57 | 665.57 | 665.57 | 665.57 | 665.57 | 0.65% |
| Mar 14, 2025 | 661.28 | 661.28 | 661.28 | 661.28 | 661.28 | 2.14% |
| Mar 13, 2025 | 647.42 | 647.42 | 647.42 | 647.42 | 647.42 | -1.37% |
| Mar 12, 2025 | 656.42 | 656.42 | 656.42 | 656.42 | 656.42 | 0.49% |
| Mar 11, 2025 | 653.22 | 653.22 | 653.22 | 653.22 | 653.22 | -0.76% |
| Mar 10, 2025 | 658.19 | 658.19 | 658.19 | 658.19 | 658.19 | -2.68% |
| Mar 7, 2025 | 676.33 | 676.33 | 676.33 | 676.33 | 676.33 | 0.57% |
| Mar 6, 2025 | 672.52 | 672.52 | 672.52 | 672.52 | 672.52 | -1.78% |
| Mar 5, 2025 | 684.68 | 684.68 | 684.68 | 684.68 | 684.68 | 1.12% |
| Mar 4, 2025 | 677.13 | 677.13 | 677.13 | 677.13 | 677.13 | -1.22% |
| Mar 3, 2025 | 685.50 | 685.50 | 685.50 | 685.50 | 685.50 | -1.75% |
| Feb 28, 2025 | 697.69 | 697.69 | 697.69 | 697.69 | 697.69 | 1.59% |
| Feb 27, 2025 | 686.74 | 686.74 | 686.74 | 686.74 | 686.74 | -1.58% |
| Feb 26, 2025 | 697.80 | 697.80 | 697.80 | 697.80 | 697.80 | 0.02% |
| Feb 25, 2025 | 697.69 | 697.69 | 697.69 | 697.69 | 697.69 | -0.47% |
| Feb 24, 2025 | 700.98 | 700.98 | 700.98 | 700.98 | 700.98 | -0.49% |
| Feb 21, 2025 | 704.44 | 704.44 | 704.44 | 704.44 | 704.44 | -1.70% |
| Feb 20, 2025 | 716.64 | 716.64 | 716.64 | 716.64 | 716.64 | -0.42% |
| Feb 19, 2025 | 719.66 | 719.66 | 719.66 | 719.66 | 719.66 | 0.24% |
| Feb 18, 2025 | 717.94 | 717.94 | 717.94 | 717.94 | 717.94 | 0.26% |
| Feb 14, 2025 | 716.09 | 716.09 | 716.09 | 716.09 | 716.09 | 0.02% |
| Feb 13, 2025 | 715.96 | 715.96 | 715.96 | 715.96 | 715.96 | 1.04% |
| Feb 12, 2025 | 708.60 | 708.60 | 708.60 | 708.60 | 708.60 | -0.26% |
| Feb 11, 2025 | 710.47 | 710.47 | 710.47 | 710.47 | 710.47 | 0.04% |
| Feb 10, 2025 | 710.21 | 710.21 | 710.21 | 710.21 | 710.21 | 0.68% |
| Feb 7, 2025 | 705.38 | 705.38 | 705.38 | 705.38 | 705.38 | -0.95% |
| Feb 6, 2025 | 712.11 | 712.11 | 712.11 | 712.11 | 712.11 | 0.36% |
| Feb 5, 2025 | 709.53 | 709.53 | 709.53 | 709.53 | 709.53 | 0.39% |
| Feb 4, 2025 | 706.75 | 706.75 | 706.75 | 706.75 | 706.75 | 0.72% |
| Feb 3, 2025 | 701.68 | 701.68 | 701.68 | 701.68 | 701.68 | -0.76% |
| Jan 31, 2025 | 707.03 | 707.03 | 707.03 | 707.03 | 707.03 | -0.50% |
| Jan 30, 2025 | 710.57 | 710.57 | 710.57 | 710.57 | 710.57 | 0.53% |
| Jan 29, 2025 | 706.83 | 706.83 | 706.83 | 706.83 | 706.83 | -0.47% |
| Jan 28, 2025 | 710.15 | 710.15 | 710.15 | 710.15 | 710.15 | 0.92% |
| Jan 27, 2025 | 703.68 | 703.68 | 703.68 | 703.68 | 703.68 | -1.46% |
| Jan 24, 2025 | 714.08 | 714.08 | 714.08 | 714.08 | 714.08 | -0.28% |
| Jan 23, 2025 | 716.06 | 716.06 | 716.06 | 716.06 | 716.06 | 0.53% |
| Jan 22, 2025 | 712.27 | 712.27 | 712.27 | 712.27 | 712.27 | 0.62% |
| Jan 21, 2025 | 707.91 | 707.91 | 707.91 | 707.91 | 707.91 | 0.88% |
| Jan 17, 2025 | 701.74 | 701.74 | 701.74 | 701.74 | 701.74 | 1.00% |