iShares S&P 500 Index Fund Institutional Shares (BSPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
789.64
0.00 (0.00%)
Mar 12, 2026, 9:01 AM EST
BSPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2026 | 789.64 | 789.64 | 789.64 | 789.64 | 789.64 | -0.08% |
| Mar 10, 2026 | 790.29 | 790.29 | 790.29 | 790.29 | 790.29 | -0.20% |
| Mar 9, 2026 | 791.88 | 791.88 | 791.88 | 791.88 | 791.88 | 0.84% |
| Mar 6, 2026 | 785.30 | 785.30 | 785.30 | 785.30 | 785.30 | -1.31% |
| Mar 5, 2026 | 795.76 | 795.76 | 795.76 | 795.76 | 795.76 | -0.56% |
| Mar 4, 2026 | 800.25 | 800.25 | 800.25 | 800.25 | 800.25 | 0.78% |
| Mar 3, 2026 | 794.09 | 794.09 | 794.09 | 794.09 | 794.09 | -0.94% |
| Mar 2, 2026 | 801.63 | 801.63 | 801.63 | 801.63 | 801.63 | 0.05% |
| Feb 27, 2026 | 801.25 | 801.25 | 801.25 | 801.25 | 801.25 | -0.43% |
| Feb 26, 2026 | 804.67 | 804.67 | 804.67 | 804.67 | 804.67 | -0.54% |
| Feb 25, 2026 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | 0.82% |
| Feb 24, 2026 | 802.45 | 802.45 | 802.45 | 802.45 | 802.45 | 0.77% |
| Feb 23, 2026 | 796.32 | 796.32 | 796.32 | 796.32 | 796.32 | -1.04% |
| Feb 20, 2026 | 804.65 | 804.65 | 804.65 | 804.65 | 804.65 | 0.70% |
| Feb 19, 2026 | 799.09 | 799.09 | 799.09 | 799.09 | 799.09 | -0.27% |
| Feb 18, 2026 | 801.24 | 801.24 | 801.24 | 801.24 | 801.24 | 0.56% |
| Feb 17, 2026 | 796.78 | 796.78 | 796.78 | 796.78 | 796.78 | 0.12% |
| Feb 13, 2026 | 795.86 | 795.86 | 795.86 | 795.86 | 795.86 | 0.06% |
| Feb 12, 2026 | 795.35 | 795.35 | 795.35 | 795.35 | 795.35 | -1.56% |
| Feb 11, 2026 | 807.94 | 807.94 | 807.94 | 807.94 | 807.94 | - |
| Feb 10, 2026 | 807.97 | 807.97 | 807.97 | 807.97 | 807.97 | -0.32% |
| Feb 9, 2026 | 810.60 | 810.60 | 810.60 | 810.60 | 810.60 | 0.48% |
| Feb 6, 2026 | 806.75 | 806.75 | 806.75 | 806.75 | 806.75 | 1.97% |
| Feb 5, 2026 | 791.14 | 791.14 | 791.14 | 791.14 | 791.14 | -1.22% |
| Feb 4, 2026 | 800.95 | 800.95 | 800.95 | 800.95 | 800.95 | -0.51% |
| Feb 3, 2026 | 805.02 | 805.02 | 805.02 | 805.02 | 805.02 | -0.84% |
| Feb 2, 2026 | 811.84 | 811.84 | 811.84 | 811.84 | 811.84 | 0.54% |
| Jan 30, 2026 | 807.46 | 807.46 | 807.46 | 807.46 | 807.46 | -0.42% |
| Jan 29, 2026 | 810.89 | 810.89 | 810.89 | 810.89 | 810.89 | -0.13% |
| Jan 28, 2026 | 811.94 | 811.94 | 811.94 | 811.94 | 811.94 | -0.01% |
| Jan 27, 2026 | 812.01 | 812.01 | 812.01 | 812.01 | 812.01 | 0.41% |
| Jan 26, 2026 | 808.72 | 808.72 | 808.72 | 808.72 | 808.72 | 0.50% |
| Jan 23, 2026 | 804.70 | 804.70 | 804.70 | 804.70 | 804.70 | 0.04% |
| Jan 22, 2026 | 804.36 | 804.36 | 804.36 | 804.36 | 804.36 | 0.55% |
| Jan 21, 2026 | 799.96 | 799.96 | 799.96 | 799.96 | 799.96 | 1.16% |
| Jan 20, 2026 | 790.78 | 790.78 | 790.78 | 790.78 | 790.78 | -2.06% |
| Jan 16, 2026 | 807.42 | 807.42 | 807.42 | 807.42 | 807.42 | -0.06% |
| Jan 15, 2026 | 807.88 | 807.88 | 807.88 | 807.88 | 807.88 | 0.26% |
| Jan 14, 2026 | 805.78 | 805.78 | 805.78 | 805.78 | 805.78 | -0.53% |
| Jan 13, 2026 | 810.08 | 810.08 | 810.08 | 810.08 | 810.08 | -0.19% |
| Jan 12, 2026 | 811.65 | 811.65 | 811.65 | 811.65 | 811.65 | 0.17% |
| 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% |