iShares S&P 500 Index Fund Institutional Shares (BSPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
870.31
+3.27 (0.38%)
May 22, 2026, 4:00 PM EST
BSPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 867.04 | 867.04 | 867.04 | 867.04 | - | - |
| May 21, 2026 | 867.04 | 867.04 | 867.04 | 867.04 | 867.04 | 0.18% |
| May 20, 2026 | 865.45 | 865.45 | 865.45 | 865.45 | 865.45 | 1.08% |
| May 19, 2026 | 856.20 | 856.20 | 856.20 | 856.20 | 856.20 | -0.66% |
| May 18, 2026 | 861.90 | 861.90 | 861.90 | 861.90 | 861.90 | -0.07% |
| May 15, 2026 | 862.49 | 862.49 | 862.49 | 862.49 | 862.49 | -1.22% |
| May 14, 2026 | 873.12 | 873.12 | 873.12 | 873.12 | 873.12 | 0.77% |
| May 13, 2026 | 866.46 | 866.46 | 866.46 | 866.46 | 866.46 | 0.59% |
| May 12, 2026 | 861.39 | 861.39 | 861.39 | 861.39 | 861.39 | -0.16% |
| May 11, 2026 | 862.74 | 862.74 | 862.74 | 862.74 | 862.74 | 0.20% |
| May 8, 2026 | 861.06 | 861.06 | 861.06 | 861.06 | 861.06 | 0.86% |
| May 7, 2026 | 853.72 | 853.72 | 853.72 | 853.72 | 853.72 | -0.38% |
| May 6, 2026 | 856.98 | 856.98 | 856.98 | 856.98 | 856.98 | 1.46% |
| May 5, 2026 | 844.67 | 844.67 | 844.67 | 844.67 | 844.67 | 0.81% |
| May 4, 2026 | 837.85 | 837.85 | 837.85 | 837.85 | 837.85 | -0.40% |
| May 1, 2026 | 841.22 | 841.22 | 841.22 | 841.22 | 841.22 | 0.30% |
| Apr 30, 2026 | 838.74 | 838.74 | 838.74 | 838.74 | 838.74 | 1.03% |
| Apr 29, 2026 | 830.23 | 830.23 | 830.23 | 830.23 | 830.23 | -0.04% |
| Apr 28, 2026 | 830.56 | 830.56 | 830.56 | 830.56 | 830.56 | -0.49% |
| Apr 27, 2026 | 834.64 | 834.64 | 834.64 | 834.64 | 834.64 | 0.12% |
| Apr 24, 2026 | 833.61 | 833.61 | 833.61 | 833.61 | 833.61 | 0.80% |
| Apr 23, 2026 | 826.99 | 826.99 | 826.99 | 826.99 | 826.99 | -0.41% |
| Apr 22, 2026 | 830.42 | 830.42 | 830.42 | 830.42 | 830.42 | 1.05% |
| Apr 21, 2026 | 821.81 | 821.81 | 821.81 | 821.81 | 821.81 | -0.63% |
| Apr 20, 2026 | 827.06 | 827.06 | 827.06 | 827.06 | 827.06 | -0.24% |
| Apr 17, 2026 | 829.01 | 829.01 | 829.01 | 829.01 | 829.01 | 1.20% |
| Apr 16, 2026 | 819.15 | 819.15 | 819.15 | 819.15 | 819.15 | 0.26% |
| Apr 15, 2026 | 817.01 | 817.01 | 817.01 | 817.01 | 817.01 | 0.80% |
| Apr 14, 2026 | 810.51 | 810.51 | 810.51 | 810.51 | 810.51 | 1.18% |
| Apr 13, 2026 | 801.06 | 801.06 | 801.06 | 801.06 | 801.06 | 1.02% |
| Apr 10, 2026 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | -0.10% |
| Apr 9, 2026 | 793.82 | 793.82 | 793.82 | 793.82 | 793.82 | 0.62% |
| Apr 8, 2026 | 788.91 | 788.91 | 788.91 | 788.91 | 788.91 | 2.51% |
| Apr 7, 2026 | 769.62 | 769.62 | 769.62 | 769.62 | 769.62 | 0.08% |
| Apr 6, 2026 | 769.04 | 769.04 | 769.04 | 769.04 | 769.04 | 0.45% |
| Apr 2, 2026 | 765.60 | 765.60 | 765.60 | 765.60 | 765.60 | 0.12% |
| Apr 1, 2026 | 764.69 | 764.69 | 764.69 | 764.69 | 764.69 | 0.72% |
| Mar 31, 2026 | 759.19 | 759.19 | 759.19 | 759.19 | 759.19 | 2.91% |
| Mar 30, 2026 | 739.67 | 739.67 | 739.67 | 739.67 | 737.71 | -0.39% |
| Mar 27, 2026 | 742.58 | 742.58 | 742.58 | 742.58 | 740.62 | -1.67% |
| Mar 26, 2026 | 755.19 | 755.19 | 755.19 | 755.19 | 753.19 | -1.74% |
| Mar 25, 2026 | 768.55 | 768.55 | 768.55 | 768.55 | 766.52 | 0.54% |
| Mar 24, 2026 | 764.39 | 764.39 | 764.39 | 764.39 | 762.37 | -0.37% |
| Mar 23, 2026 | 767.24 | 767.24 | 767.24 | 767.24 | 765.21 | 1.15% |
| Mar 20, 2026 | 758.53 | 758.53 | 758.53 | 758.53 | 756.52 | -1.51% |
| Mar 19, 2026 | 770.15 | 770.15 | 770.15 | 770.15 | 768.11 | -0.27% |
| Mar 18, 2026 | 772.23 | 772.23 | 772.23 | 772.23 | 770.19 | -1.36% |
| Mar 17, 2026 | 782.89 | 782.89 | 782.89 | 782.89 | 780.82 | 0.25% |
| Mar 16, 2026 | 780.91 | 780.91 | 780.91 | 780.91 | 778.84 | 1.02% |
| Mar 13, 2026 | 773.01 | 773.01 | 773.01 | 773.01 | 770.97 | -0.60% |