Skip to main content
iShares S&P 500 Index Fund Institutional Shares (BSPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
701.74
+6.96 (1.00%)
Jan 17, 2025, 8:00 PM EST

BSPIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 17, 2025701.74701.74701.74701.74701.741.00%
Jan 16, 2025694.78694.78694.78694.78694.78-0.21%
Jan 15, 2025696.25696.25696.25696.25696.251.84%
Jan 14, 2025683.67683.67683.67683.67683.670.12%
Jan 13, 2025682.88682.88682.88682.88682.880.16%
Jan 10, 2025681.80681.80681.80681.80681.80-1.52%
Jan 8, 2025692.35692.35692.35692.35692.350.16%
Jan 7, 2025691.27691.27691.27691.27691.27-1.11%
Jan 6, 2025699.01699.01699.01699.01699.010.56%
Jan 3, 2025695.11695.11695.11695.11695.111.27%
Jan 2, 2025686.42686.42686.42686.42686.42-0.22%
Dec 31, 2024687.93687.93687.93687.93687.93-0.42%
Dec 30, 2024690.83690.83690.83690.83690.83-1.07%
Dec 27, 2024698.30698.30698.30698.30698.30-1.10%
Dec 26, 2024706.05706.05706.05706.05706.05-0.03%
Dec 24, 2024706.29706.29706.29706.29706.291.10%
Dec 23, 2024698.59698.59698.59698.59698.590.73%
Dec 20, 2024693.50693.50693.50693.50693.501.09%
Dec 19, 2024686.01686.01686.01686.01686.01-0.09%
Dec 18, 2024686.61686.61686.61686.61686.61-2.95%
Dec 17, 2024707.45707.45707.45707.45707.45-0.38%
Dec 16, 2024710.18710.18710.18710.18710.180.39%
Dec 13, 2024707.41707.41707.41707.41707.410.01%
Dec 12, 2024707.34707.34707.34707.34707.34-0.96%
Dec 11, 2024714.18714.18714.18714.18711.200.82%
Dec 10, 2024708.38708.38708.38708.38705.42-0.30%
Dec 9, 2024710.48710.48710.48710.48707.51-0.60%
Dec 6, 2024714.77714.77714.77714.77711.780.26%
Dec 5, 2024712.92712.92712.92712.92709.94-0.18%
Dec 4, 2024714.21714.21714.21714.21711.230.61%
Dec 3, 2024709.91709.91709.91709.91706.940.05%
Dec 2, 2024709.58709.58709.58709.58706.610.26%
Nov 29, 2024707.77707.77707.77707.77704.810.57%
Nov 27, 2024703.76703.76703.76703.76700.82-0.37%
Nov 26, 2024706.40706.40706.40706.40703.450.58%
Nov 25, 2024702.33702.33702.33702.33699.390.30%
Nov 22, 2024700.22700.22700.22700.22697.290.35%
Nov 21, 2024697.78697.78697.78697.78694.860.55%
Nov 20, 2024693.97693.97693.97693.97691.070.01%
Nov 19, 2024693.93693.93693.93693.93691.030.40%
Nov 18, 2024691.19691.19691.19691.19688.300.41%
Nov 15, 2024688.40688.40688.40688.40685.52-1.31%
Nov 14, 2024697.51697.51697.51697.51694.60-0.59%
Nov 13, 2024701.68701.68701.68701.68698.750.03%
Nov 12, 2024701.48701.48701.48701.48698.55-0.28%
Nov 11, 2024703.48703.48703.48703.48700.540.10%
Nov 8, 2024702.80702.80702.80702.80699.860.40%
Nov 7, 2024700.03700.03700.03700.03697.100.74%
Nov 6, 2024694.86694.86694.86694.86691.962.53%
Nov 5, 2024677.72677.72677.72677.72674.891.23%
Nov 4, 2024669.50669.50669.50669.50666.70-0.28%
Nov 1, 2024671.36671.36671.36671.36668.550.42%
Oct 31, 2024668.58668.58668.58668.58665.79-1.86%
Oct 30, 2024681.22681.22681.22681.22678.37-0.33%
Oct 29, 2024683.47683.47683.47683.47680.610.16%
Oct 28, 2024682.37682.37682.37682.37679.520.27%
Oct 25, 2024680.56680.56680.56680.56677.72-0.03%
Oct 24, 2024680.76680.76680.76680.76677.920.21%
Oct 23, 2024679.31679.31679.31679.31676.47-0.92%
Oct 22, 2024685.60685.60685.60685.60682.73-0.05%
Oct 21, 2024685.92685.92685.92685.92683.05-0.18%
Oct 18, 2024687.14687.14687.14687.14684.270.40%
Oct 17, 2024684.40684.40684.40684.40681.54-0.01%
Oct 16, 2024684.50684.50684.50684.50681.640.47%
Oct 15, 2024681.31681.31681.31681.31678.46-0.75%
Oct 14, 2024686.48686.48686.48686.48683.610.77%
Oct 11, 2024681.23681.23681.23681.23678.380.60%
Oct 10, 2024677.14677.14677.14677.14674.31-0.19%
Oct 9, 2024678.44678.44678.44678.44675.600.71%
Oct 8, 2024673.64673.64673.64673.64670.820.97%
Oct 7, 2024667.19667.19667.19667.19664.40-0.95%
Oct 4, 2024673.62673.62673.62673.62670.800.92%
Oct 3, 2024667.50667.50667.50667.50664.71-0.17%
Oct 2, 2024668.62668.62668.62668.62665.830.02%
Oct 1, 2024668.49668.49668.49668.49665.70-0.93%
Sep 30, 2024674.77674.77674.77674.77671.950.13%
Sep 27, 2024673.91673.91673.91673.91669.07-0.12%
Sep 26, 2024674.74674.74674.74674.74669.890.41%
Sep 25, 2024671.98671.98671.98671.98667.15-0.19%
Sep 24, 2024673.24673.24673.24673.24668.400.25%
Sep 23, 2024671.55671.55671.55671.55666.720.28%
Sep 20, 2024669.67669.67669.67669.67664.86-0.19%
Sep 19, 2024670.97670.97670.97670.97666.151.70%
Sep 18, 2024659.73659.73659.73659.73654.99-0.29%
Sep 17, 2024661.64661.64661.64661.64656.880.03%
Sep 16, 2024661.45661.45661.45661.45656.690.15%
Sep 13, 2024660.49660.49660.49660.49655.740.56%
Sep 12, 2024656.83656.83656.83656.83652.110.75%
Sep 11, 2024651.93651.93651.93651.93647.241.07%
Sep 10, 2024645.05645.05645.05645.05640.410.45%
Sep 9, 2024642.17642.17642.17642.17637.551.17%
Sep 6, 2024634.77634.77634.77634.77630.21-1.71%
Sep 5, 2024645.83645.83645.83645.83641.19-0.30%
Sep 4, 2024647.77647.77647.77647.77643.11-0.16%
Sep 3, 2024648.79648.79648.79648.79644.13-2.10%
Aug 30, 2024662.74662.74662.74662.74657.981.02%
Aug 29, 2024656.04656.04656.04656.04651.32-
Aug 28, 2024656.03656.03656.03656.03651.31-0.60%
Aug 27, 2024659.97659.97659.97659.97655.230.17%
Aug 26, 2024658.87658.87658.87658.87654.13-0.31%