iShares S&P 500 Index Fund Institutional Shares (BSPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
795.86
+0.51 (0.06%)
At close: Feb 13, 2026
BSPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 26, 2025 | 805.75 | 805.75 | 805.75 | 805.75 | 805.75 | -0.02% |
| Dec 24, 2025 | 805.93 | 805.93 | 805.93 | 805.93 | 805.93 | 0.32% |
| Dec 23, 2025 | 803.34 | 803.34 | 803.34 | 803.34 | 803.34 | 0.46% |
| Dec 22, 2025 | 799.70 | 799.70 | 799.70 | 799.70 | 799.70 | 0.65% |
| Dec 19, 2025 | 794.55 | 794.55 | 794.55 | 794.55 | 794.55 | 0.88% |
| Dec 18, 2025 | 787.60 | 787.60 | 787.60 | 787.60 | 787.60 | 0.79% |
| Dec 17, 2025 | 781.40 | 781.40 | 781.40 | 781.40 | 781.40 | -1.16% |
| Dec 16, 2025 | 790.55 | 790.55 | 790.55 | 790.55 | 790.55 | -1.06% |
| Dec 15, 2025 | 792.42 | 792.42 | 792.42 | 799.04 | 792.42 | -0.14% |
| Dec 12, 2025 | 793.56 | 793.56 | 793.56 | 800.19 | 793.56 | -1.06% |
| Dec 11, 2025 | 802.06 | 802.06 | 802.06 | 808.76 | 802.06 | 0.21% |
| Dec 10, 2025 | 800.39 | 800.39 | 800.39 | 807.08 | 800.39 | 0.68% |
| Dec 9, 2025 | 795.01 | 795.01 | 795.01 | 801.65 | 795.01 | -0.09% |
| Dec 8, 2025 | 795.69 | 795.69 | 795.69 | 802.34 | 795.69 | -0.34% |
| Dec 5, 2025 | 798.41 | 798.41 | 798.41 | 805.08 | 798.41 | 0.21% |
| Dec 4, 2025 | 796.75 | 796.75 | 796.75 | 803.41 | 796.75 | 0.11% |
| Dec 3, 2025 | 795.85 | 795.85 | 795.85 | 802.50 | 795.85 | 0.30% |