Skip to main content
logo
iShares S&P 500 Index Fund Institutional Shares (BSPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
901.84
+5.57 (0.62%)
Aug 7, 2026, 4:00 PM EST

BSPIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 7, 2026901.84901.84901.84901.84901.840.62%
Aug 6, 2026896.27896.27896.27896.27896.27-0.17%
Aug 5, 2026897.84897.84897.84897.84897.84-0.17%
Aug 4, 2026899.35899.35899.35899.35899.351.79%
Aug 3, 2026883.55883.55883.55883.55883.551.48%
Jul 31, 2026870.64870.64870.64870.64870.640.71%
Jul 30, 2026864.54864.54864.54864.54864.541.66%
Jul 29, 2026850.41850.41850.41850.41850.41-1.52%
Jul 28, 2026863.50863.50863.50863.50863.500.21%
Jul 27, 2026861.68861.68861.68861.68861.680.02%
Jul 24, 2026861.54861.54861.54861.54861.540.06%
Jul 23, 2026861.03861.03861.03861.03861.03-1.21%
Jul 22, 2026871.56871.56871.56871.56871.56-0.13%
Jul 21, 2026872.73872.73872.73872.73872.730.88%
Jul 20, 2026865.08865.08865.08865.08865.08-0.19%
Jul 17, 2026866.73866.73866.73866.73866.73-1.01%
Jul 16, 2026875.57875.57875.57875.57875.57-0.51%
Jul 15, 2026880.06880.06880.06880.06880.060.39%
Jul 14, 2026876.64876.64876.64876.64876.640.38%
Jul 13, 2026873.36873.36873.36873.36873.36-0.79%
Jul 10, 2026880.35880.35880.35880.35880.350.43%
Jul 9, 2026876.57876.57876.57876.57876.570.82%
Jul 8, 2026869.47869.47869.47869.47869.47-0.28%
Jul 7, 2026871.93871.93871.93871.93871.93-0.44%
Jul 6, 2026875.82875.82875.82875.82875.820.73%
Jul 2, 2026869.44869.44869.44869.44869.44-
Jul 1, 2026869.41869.41869.41869.41869.41-0.21%
Jun 30, 2026871.23871.23871.23871.23871.230.80%
Jun 29, 2026867.38867.38867.38867.38864.331.18%
Jun 26, 2026857.26857.26857.26857.26854.24-0.05%
Jun 25, 2026857.71857.71857.71857.71854.69-0.01%
Jun 24, 2026857.76857.76857.76857.76854.74-0.10%
Jun 23, 2026858.60858.60858.60858.60855.58-1.43%
Jun 22, 2026871.09871.09871.09871.09868.02-0.37%
Jun 18, 2026874.29874.29874.29874.29871.211.08%
Jun 17, 2026864.91864.91864.91864.91861.86-1.21%
Jun 16, 2026875.54875.54875.54875.54872.46-0.56%
Jun 15, 2026880.51880.51880.51880.51877.411.68%
Jun 12, 2026866.00866.00866.00866.00862.950.50%
Jun 11, 2026861.65861.65861.65861.65858.621.75%
Jun 10, 2026846.80846.80846.80846.80843.82-1.62%
Jun 9, 2026860.71860.71860.71860.71857.68-0.25%
Jun 8, 2026862.91862.91862.91862.91859.870.30%
Jun 5, 2026860.31860.31860.31860.31857.28-2.63%
Jun 4, 2026883.56883.56883.56883.56880.450.42%
Jun 3, 2026879.85879.85879.85879.85876.75-0.74%
Jun 2, 2026886.37886.37886.37886.37883.250.13%
Jun 1, 2026885.20885.20885.20885.20882.080.27%
May 29, 2026882.82882.82882.82882.82879.710.22%
May 28, 2026880.86880.86880.86880.86877.760.58%