iShares S&P 500 Index Institutional (BSPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
801.83
+1.42 (0.18%)
Nov 3, 2025, 4:00 PM EST
BSPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 3, 2025 | 800.41 | 800.41 | 800.41 | 800.41 | - | - |
| 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% |
| Oct 2, 2025 | 785.51 | 785.51 | 785.51 | 785.51 | 785.51 | 0.06% |
| Oct 1, 2025 | 785.02 | 785.02 | 785.02 | 785.02 | 785.02 | 0.35% |
| Sep 30, 2025 | 782.32 | 782.32 | 782.32 | 782.32 | 782.32 | 0.14% |
| Sep 29, 2025 | 781.20 | 781.20 | 781.20 | 781.20 | 781.20 | 0.26% |
| Sep 26, 2025 | 779.15 | 779.15 | 779.15 | 779.15 | 779.15 | 0.59% |
| Sep 25, 2025 | 774.57 | 774.57 | 774.57 | 774.57 | 774.57 | -0.50% |
| Sep 24, 2025 | 778.46 | 778.46 | 778.46 | 778.46 | 778.46 | -0.28% |
| Sep 23, 2025 | 780.68 | 780.68 | 780.68 | 780.68 | 780.68 | -0.55% |
| Sep 22, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.45% |
| Sep 19, 2025 | 781.49 | 781.49 | 781.49 | 781.49 | 781.49 | 0.49% |
| Sep 18, 2025 | 777.70 | 777.70 | 777.70 | 777.70 | 777.70 | 0.48% |
| Sep 17, 2025 | 773.98 | 773.98 | 773.98 | 773.98 | 773.98 | -0.10% |
| Sep 16, 2025 | 774.72 | 774.72 | 774.72 | 774.72 | 774.72 | -0.13% |
| Sep 15, 2025 | 775.69 | 775.69 | 775.69 | 775.69 | 775.69 | 0.49% |
| Sep 12, 2025 | 771.89 | 771.89 | 771.89 | 771.89 | 771.89 | -0.05% |
| Sep 11, 2025 | 772.24 | 772.24 | 772.24 | 772.24 | 772.24 | 0.85% |
| Sep 10, 2025 | 765.73 | 765.73 | 765.73 | 765.73 | 765.73 | 0.30% |
| Sep 9, 2025 | 763.44 | 763.44 | 763.44 | 763.44 | 763.44 | 0.27% |
| Sep 8, 2025 | 761.37 | 761.37 | 761.37 | 761.37 | 761.37 | 0.22% |
| Sep 5, 2025 | 759.73 | 759.73 | 759.73 | 759.73 | 759.73 | -0.30% |
| Sep 4, 2025 | 762.04 | 762.04 | 762.04 | 762.04 | 762.04 | 0.84% |
| Sep 3, 2025 | 755.68 | 755.68 | 755.68 | 755.68 | 755.68 | 0.51% |
| Sep 2, 2025 | 751.82 | 751.82 | 751.82 | 751.82 | 751.82 | -0.67% |
| Aug 29, 2025 | 756.92 | 756.92 | 756.92 | 756.92 | 756.92 | -0.63% |
| Aug 28, 2025 | 761.72 | 761.72 | 761.72 | 761.72 | 761.72 | 0.32% |
| Aug 27, 2025 | 759.31 | 759.31 | 759.31 | 759.31 | 759.31 | 0.24% |
| Aug 26, 2025 | 757.50 | 757.50 | 757.50 | 757.50 | 757.50 | 0.42% |
| Aug 25, 2025 | 754.34 | 754.34 | 754.34 | 754.34 | 754.34 | -0.43% |