iShares S&P 500 Index Fund Institutional Shares (BSPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
808.76
0.00 (0.00%)
Dec 12, 2025, 9:14 AM EST
BSPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 808.76 | 808.76 | 808.76 | 808.76 | - | - |
| Dec 11, 2025 | 808.76 | 808.76 | 808.76 | 808.76 | 808.76 | 0.21% |
| Dec 10, 2025 | 807.08 | 807.08 | 807.08 | 807.08 | 807.08 | 0.68% |
| Dec 9, 2025 | 801.65 | 801.65 | 801.65 | 801.65 | 801.65 | -0.09% |
| Dec 8, 2025 | 802.34 | 802.34 | 802.34 | 802.34 | 802.34 | -0.34% |
| Dec 5, 2025 | 805.08 | 805.08 | 805.08 | 805.08 | 805.08 | 0.21% |
| Dec 4, 2025 | 803.41 | 803.41 | 803.41 | 803.41 | 803.41 | 0.11% |
| Dec 3, 2025 | 802.50 | 802.50 | 802.50 | 802.50 | 802.50 | 0.30% |
| Dec 2, 2025 | 800.09 | 800.09 | 800.09 | 800.09 | 800.09 | 0.25% |
| Dec 1, 2025 | 798.11 | 798.11 | 798.11 | 798.11 | 798.11 | -0.52% |
| Nov 28, 2025 | 802.30 | 802.30 | 802.30 | 802.30 | 802.30 | 0.54% |
| Nov 26, 2025 | 798.01 | 798.01 | 798.01 | 798.01 | 798.01 | 0.69% |
| Nov 25, 2025 | 792.52 | 792.52 | 792.52 | 792.52 | 792.52 | 0.91% |
| Nov 24, 2025 | 785.36 | 785.36 | 785.36 | 785.36 | 785.36 | 1.55% |
| Nov 21, 2025 | 773.40 | 773.40 | 773.40 | 773.40 | 773.40 | 0.99% |
| Nov 20, 2025 | 765.83 | 765.83 | 765.83 | 765.83 | 765.83 | -1.54% |
| Nov 19, 2025 | 777.83 | 777.83 | 777.83 | 777.83 | 777.83 | 0.38% |
| Nov 18, 2025 | 774.89 | 774.89 | 774.89 | 774.89 | 774.89 | -0.82% |
| Nov 17, 2025 | 781.29 | 781.29 | 781.29 | 781.29 | 781.29 | -0.91% |
| Nov 14, 2025 | 788.45 | 788.45 | 788.45 | 788.45 | 788.45 | -0.03% |
| Nov 13, 2025 | 788.68 | 788.68 | 788.68 | 788.68 | 788.68 | -1.65% |
| Nov 12, 2025 | 801.94 | 801.94 | 801.94 | 801.94 | 801.94 | 0.07% |
| Nov 11, 2025 | 801.40 | 801.40 | 801.40 | 801.40 | 801.40 | 0.21% |
| Nov 10, 2025 | 799.75 | 799.75 | 799.75 | 799.75 | 799.75 | 1.55% |
| Nov 7, 2025 | 787.51 | 787.51 | 787.51 | 787.51 | 787.51 | 0.14% |
| Nov 6, 2025 | 786.44 | 786.44 | 786.44 | 786.44 | 786.44 | -1.12% |
| Nov 5, 2025 | 795.32 | 795.32 | 795.32 | 795.32 | 795.32 | 0.37% |
| Nov 4, 2025 | 792.42 | 792.42 | 792.42 | 792.42 | 792.42 | -1.17% |
| Nov 3, 2025 | 801.83 | 801.83 | 801.83 | 801.83 | 801.83 | 0.18% |
| Oct 31, 2025 | 800.41 | 800.41 | 800.41 | 800.41 | 800.41 | 0.27% |
| Oct 30, 2025 | 798.26 | 798.26 | 798.26 | 798.26 | 798.26 | -0.99% |
| Oct 29, 2025 | 806.25 | 806.25 | 806.25 | 806.25 | 806.25 | - |
| Oct 28, 2025 | 806.27 | 806.27 | 806.27 | 806.27 | 806.27 | 0.23% |
| Oct 27, 2025 | 804.40 | 804.40 | 804.40 | 804.40 | 804.40 | 1.21% |
| Oct 24, 2025 | 794.80 | 794.80 | 794.80 | 794.80 | 794.80 | 0.79% |
| Oct 23, 2025 | 788.54 | 788.54 | 788.54 | 788.54 | 788.54 | 0.58% |
| Oct 22, 2025 | 783.96 | 783.96 | 783.96 | 783.96 | 783.96 | -0.53% |
| Oct 21, 2025 | 788.15 | 788.15 | 788.15 | 788.15 | 788.15 | - |
| Oct 20, 2025 | 788.13 | 788.13 | 788.13 | 788.13 | 788.13 | 1.07% |
| Oct 17, 2025 | 779.80 | 779.80 | 779.80 | 779.80 | 779.80 | 0.53% |
| Oct 16, 2025 | 775.70 | 775.70 | 775.70 | 775.70 | 775.70 | -0.63% |
| Oct 15, 2025 | 780.61 | 780.61 | 780.61 | 780.61 | 780.61 | 0.41% |
| Oct 14, 2025 | 777.43 | 777.43 | 777.43 | 777.43 | 777.43 | -0.16% |
| Oct 13, 2025 | 778.64 | 778.64 | 778.64 | 778.64 | 778.64 | 1.56% |
| Oct 10, 2025 | 766.71 | 766.71 | 766.71 | 766.71 | 766.71 | -2.70% |
| Oct 9, 2025 | 787.97 | 787.97 | 787.97 | 787.97 | 787.97 | -0.27% |
| Oct 8, 2025 | 790.13 | 790.13 | 790.13 | 790.13 | 790.13 | 0.58% |
| Oct 7, 2025 | 785.55 | 785.55 | 785.55 | 785.55 | 785.55 | -0.38% |
| Oct 6, 2025 | 788.56 | 788.56 | 788.56 | 788.56 | 788.56 | 0.37% |
| Oct 3, 2025 | 785.64 | 785.64 | 785.64 | 785.64 | 785.64 | 0.02% |