iShares S&P 500 Index Fund Institutional Shares (BSPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
888.84
0.00 (0.00%)
Aug 21, 2026, 8:37 AM EST
BSPIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2026 | 888.84 | 888.84 | 888.84 | 888.84 | - | - |
| Aug 20, 2026 | 888.84 | 888.84 | 888.84 | 888.84 | 888.84 | -0.86% |
| Aug 19, 2026 | 896.51 | 896.51 | 896.51 | 896.51 | 896.51 | 0.22% |
| Aug 18, 2026 | 894.56 | 894.56 | 894.56 | 894.56 | 894.56 | -0.69% |
| Aug 17, 2026 | 900.74 | 900.74 | 900.74 | 900.74 | 900.74 | -0.51% |
| Aug 14, 2026 | 905.36 | 905.36 | 905.36 | 905.36 | 905.36 | -0.16% |
| Aug 13, 2026 | 906.79 | 906.79 | 906.79 | 906.79 | 906.79 | 0.65% |
| Aug 12, 2026 | 900.91 | 900.91 | 900.91 | 900.91 | 900.91 | 0.26% |
| Aug 11, 2026 | 898.53 | 898.53 | 898.53 | 898.53 | 898.53 | -0.32% |
| Aug 10, 2026 | 901.40 | 901.40 | 901.40 | 901.40 | 901.40 | -0.05% |
| Aug 7, 2026 | 901.84 | 901.84 | 901.84 | 901.84 | 901.84 | 0.62% |
| Aug 6, 2026 | 896.27 | 896.27 | 896.27 | 896.27 | 896.27 | -0.17% |
| Aug 5, 2026 | 897.84 | 897.84 | 897.84 | 897.84 | 897.84 | -0.17% |
| Aug 4, 2026 | 899.35 | 899.35 | 899.35 | 899.35 | 899.35 | 1.79% |
| Aug 3, 2026 | 883.55 | 883.55 | 883.55 | 883.55 | 883.55 | 1.48% |
| Jul 31, 2026 | 870.64 | 870.64 | 870.64 | 870.64 | 870.64 | 0.71% |
| Jul 30, 2026 | 864.54 | 864.54 | 864.54 | 864.54 | 864.54 | 1.66% |
| Jul 29, 2026 | 850.41 | 850.41 | 850.41 | 850.41 | 850.41 | -1.52% |
| Jul 28, 2026 | 863.50 | 863.50 | 863.50 | 863.50 | 863.50 | 0.21% |
| Jul 27, 2026 | 861.68 | 861.68 | 861.68 | 861.68 | 861.68 | 0.02% |
| Jul 24, 2026 | 861.54 | 861.54 | 861.54 | 861.54 | 861.54 | 0.06% |
| Jul 23, 2026 | 861.03 | 861.03 | 861.03 | 861.03 | 861.03 | -1.21% |
| Jul 22, 2026 | 871.56 | 871.56 | 871.56 | 871.56 | 871.56 | -0.13% |
| Jul 21, 2026 | 872.73 | 872.73 | 872.73 | 872.73 | 872.73 | 0.88% |
| Jul 20, 2026 | 865.08 | 865.08 | 865.08 | 865.08 | 865.08 | -0.19% |
| Jul 17, 2026 | 866.73 | 866.73 | 866.73 | 866.73 | 866.73 | -1.01% |
| Jul 16, 2026 | 875.57 | 875.57 | 875.57 | 875.57 | 875.57 | -0.51% |
| Jul 15, 2026 | 880.06 | 880.06 | 880.06 | 880.06 | 880.06 | 0.39% |
| Jul 14, 2026 | 876.64 | 876.64 | 876.64 | 876.64 | 876.64 | 0.38% |
| Jul 13, 2026 | 873.36 | 873.36 | 873.36 | 873.36 | 873.36 | -0.79% |
| Jul 10, 2026 | 880.35 | 880.35 | 880.35 | 880.35 | 880.35 | 0.43% |
| Jul 9, 2026 | 876.57 | 876.57 | 876.57 | 876.57 | 876.57 | 0.82% |
| Jul 8, 2026 | 869.47 | 869.47 | 869.47 | 869.47 | 869.47 | -0.28% |
| Jul 7, 2026 | 871.93 | 871.93 | 871.93 | 871.93 | 871.93 | -0.44% |
| Jul 6, 2026 | 875.82 | 875.82 | 875.82 | 875.82 | 875.82 | 0.73% |
| Jul 2, 2026 | 869.44 | 869.44 | 869.44 | 869.44 | 869.44 | - |
| Jul 1, 2026 | 869.41 | 869.41 | 869.41 | 869.41 | 869.41 | -0.21% |
| Jun 30, 2026 | 871.23 | 871.23 | 871.23 | 871.23 | 871.23 | 0.80% |
| Jun 29, 2026 | 867.38 | 867.38 | 867.38 | 867.38 | 864.33 | 1.18% |
| Jun 26, 2026 | 857.26 | 857.26 | 857.26 | 857.26 | 854.24 | -0.05% |
| Jun 25, 2026 | 857.71 | 857.71 | 857.71 | 857.71 | 854.69 | -0.01% |
| Jun 24, 2026 | 857.76 | 857.76 | 857.76 | 857.76 | 854.74 | -0.10% |
| Jun 23, 2026 | 858.60 | 858.60 | 858.60 | 858.60 | 855.58 | -1.43% |
| Jun 22, 2026 | 871.09 | 871.09 | 871.09 | 871.09 | 868.02 | -0.37% |
| Jun 18, 2026 | 874.29 | 874.29 | 874.29 | 874.29 | 871.21 | 1.08% |
| Jun 17, 2026 | 864.91 | 864.91 | 864.91 | 864.91 | 861.86 | -1.21% |
| Jun 16, 2026 | 875.54 | 875.54 | 875.54 | 875.54 | 872.46 | -0.56% |
| Jun 15, 2026 | 880.51 | 880.51 | 880.51 | 880.51 | 877.41 | 1.68% |
| Jun 12, 2026 | 866.00 | 866.00 | 866.00 | 866.00 | 862.95 | 0.50% |
| Jun 11, 2026 | 861.65 | 861.65 | 861.65 | 861.65 | 858.62 | 1.75% |