iShares S&P 500 Index Fund Institutional Shares (BSPIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
652.10
0.00 (0.00%)
May 1, 2025, 10:43 AM EDT
BSPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 652.10 | 652.10 | 652.10 | 652.10 | - | - |
| Apr 30, 2025 | 652.10 | 652.10 | 652.10 | 652.10 | 652.10 | 0.16% |
| Apr 29, 2025 | 651.09 | 651.09 | 651.09 | 651.09 | 651.09 | 0.58% |
| Apr 28, 2025 | 647.33 | 647.33 | 647.33 | 647.33 | 647.33 | 0.07% |
| Apr 25, 2025 | 646.90 | 646.90 | 646.90 | 646.90 | 646.90 | 0.74% |
| Apr 24, 2025 | 642.17 | 642.17 | 642.17 | 642.17 | 642.17 | 2.02% |
| Apr 23, 2025 | 629.43 | 629.43 | 629.43 | 629.43 | 629.43 | 1.67% |
| Apr 22, 2025 | 619.11 | 619.11 | 619.11 | 619.11 | 619.11 | 2.52% |
| Apr 21, 2025 | 603.91 | 603.91 | 603.91 | 603.91 | 603.91 | -2.35% |
| Apr 17, 2025 | 618.47 | 618.47 | 618.47 | 618.47 | 618.47 | 0.13% |
| Apr 16, 2025 | 617.65 | 617.65 | 617.65 | 617.65 | 617.65 | -2.24% |
| Apr 15, 2025 | 631.78 | 631.78 | 631.78 | 631.78 | 631.78 | -0.16% |
| Apr 14, 2025 | 632.82 | 632.82 | 632.82 | 632.82 | 632.82 | 0.79% |
| Apr 11, 2025 | 627.86 | 627.86 | 627.86 | 627.86 | 627.86 | 1.82% |
| Apr 10, 2025 | 616.62 | 616.62 | 616.62 | 616.62 | 616.62 | -3.36% |
| Apr 9, 2025 | 638.09 | 638.09 | 638.09 | 638.09 | 638.09 | 9.43% |
| Apr 8, 2025 | 583.10 | 583.10 | 583.10 | 583.10 | 583.10 | -1.56% |
| Apr 7, 2025 | 592.37 | 592.37 | 592.37 | 592.37 | 592.37 | -0.23% |
| Apr 4, 2025 | 593.76 | 593.76 | 593.76 | 593.76 | 593.76 | -5.96% |
| Apr 3, 2025 | 631.37 | 631.37 | 631.37 | 631.37 | 631.37 | -4.83% |
| Apr 2, 2025 | 663.44 | 663.44 | 663.44 | 663.44 | 663.44 | 0.67% |
| Apr 1, 2025 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 0.38% |
| Mar 31, 2025 | 656.51 | 656.51 | 656.51 | 656.51 | 656.51 | 0.28% |
| Mar 28, 2025 | 654.69 | 654.69 | 654.69 | 654.69 | 652.83 | -1.97% |
| Mar 27, 2025 | 667.85 | 667.85 | 667.85 | 667.85 | 665.95 | -0.33% |
| Mar 26, 2025 | 670.07 | 670.07 | 670.07 | 670.07 | 668.16 | -1.11% |
| Mar 25, 2025 | 677.62 | 677.62 | 677.62 | 677.62 | 675.69 | 0.16% |
| Mar 24, 2025 | 676.52 | 676.52 | 676.52 | 676.52 | 674.59 | 1.76% |
| Mar 21, 2025 | 664.80 | 664.80 | 664.80 | 664.80 | 662.91 | 0.08% |
| Mar 20, 2025 | 664.25 | 664.25 | 664.25 | 664.25 | 662.36 | -0.21% |
| Mar 19, 2025 | 665.62 | 665.62 | 665.62 | 665.62 | 663.73 | 1.08% |
| Mar 18, 2025 | 658.52 | 658.52 | 658.52 | 658.52 | 656.65 | -1.06% |
| Mar 17, 2025 | 665.57 | 665.57 | 665.57 | 665.57 | 663.68 | 0.65% |
| Mar 14, 2025 | 661.28 | 661.28 | 661.28 | 661.28 | 659.40 | 2.14% |
| Mar 13, 2025 | 647.42 | 647.42 | 647.42 | 647.42 | 645.58 | -1.37% |
| Mar 12, 2025 | 656.42 | 656.42 | 656.42 | 656.42 | 654.55 | 0.49% |
| Mar 11, 2025 | 653.22 | 653.22 | 653.22 | 653.22 | 651.36 | -0.76% |
| Mar 10, 2025 | 658.19 | 658.19 | 658.19 | 658.19 | 656.32 | -2.68% |
| Mar 7, 2025 | 676.33 | 676.33 | 676.33 | 676.33 | 674.40 | 0.57% |
| Mar 6, 2025 | 672.52 | 672.52 | 672.52 | 672.52 | 670.61 | -1.78% |
| Mar 5, 2025 | 684.68 | 684.68 | 684.68 | 684.68 | 682.73 | 1.12% |
| Mar 4, 2025 | 677.13 | 677.13 | 677.13 | 677.13 | 675.20 | -1.22% |
| Mar 3, 2025 | 685.50 | 685.50 | 685.50 | 685.50 | 683.55 | -1.75% |
| Feb 28, 2025 | 697.69 | 697.69 | 697.69 | 697.69 | 695.70 | 1.59% |
| Feb 27, 2025 | 686.74 | 686.74 | 686.74 | 686.74 | 684.79 | -1.58% |
| Feb 26, 2025 | 697.80 | 697.80 | 697.80 | 697.80 | 695.81 | 0.02% |
| Feb 25, 2025 | 697.69 | 697.69 | 697.69 | 697.69 | 695.70 | -0.47% |
| Feb 24, 2025 | 700.98 | 700.98 | 700.98 | 700.98 | 698.98 | -0.49% |
| Feb 21, 2025 | 704.44 | 704.44 | 704.44 | 704.44 | 702.43 | -1.70% |
| Feb 20, 2025 | 716.64 | 716.64 | 716.64 | 716.64 | 714.60 | -0.42% |