iShares S&P 500 Index Fund Institutional Shares (BSPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
765.60
+0.91 (0.12%)
Apr 2, 2026, 4:00 PM EST
BSPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 764.69 | 764.69 | 764.69 | 764.69 | - | - |
| 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 | 2.64% |
| Mar 30, 2026 | 739.67 | 739.67 | 739.67 | 739.67 | 739.67 | -0.39% |
| Mar 27, 2026 | 742.58 | 742.58 | 742.58 | 742.58 | 742.58 | -1.67% |
| Mar 26, 2026 | 755.19 | 755.19 | 755.19 | 755.19 | 755.19 | -1.74% |
| Mar 25, 2026 | 768.55 | 768.55 | 768.55 | 768.55 | 768.55 | 0.54% |
| Mar 24, 2026 | 764.39 | 764.39 | 764.39 | 764.39 | 764.39 | -0.37% |
| Mar 23, 2026 | 767.24 | 767.24 | 767.24 | 767.24 | 767.24 | 1.15% |
| Mar 20, 2026 | 758.53 | 758.53 | 758.53 | 758.53 | 758.53 | -1.51% |
| Mar 19, 2026 | 770.15 | 770.15 | 770.15 | 770.15 | 770.15 | -0.27% |
| Mar 18, 2026 | 772.23 | 772.23 | 772.23 | 772.23 | 772.23 | -1.36% |
| Mar 17, 2026 | 782.89 | 782.89 | 782.89 | 782.89 | 782.89 | 0.25% |
| Mar 16, 2026 | 780.91 | 780.91 | 780.91 | 780.91 | 780.91 | 1.02% |
| Mar 13, 2026 | 773.01 | 773.01 | 773.01 | 773.01 | 773.01 | -0.60% |
| Mar 12, 2026 | 777.65 | 777.65 | 777.65 | 777.65 | 777.65 | -1.52% |
| Mar 11, 2026 | 789.64 | 789.64 | 789.64 | 789.64 | 789.64 | -0.08% |
| Mar 10, 2026 | 790.29 | 790.29 | 790.29 | 790.29 | 790.29 | -0.20% |
| Mar 9, 2026 | 791.88 | 791.88 | 791.88 | 791.88 | 791.88 | 0.84% |
| Mar 6, 2026 | 785.30 | 785.30 | 785.30 | 785.30 | 785.30 | -1.31% |
| Mar 5, 2026 | 795.76 | 795.76 | 795.76 | 795.76 | 795.76 | -0.56% |
| Mar 4, 2026 | 800.25 | 800.25 | 800.25 | 800.25 | 800.25 | 0.78% |
| Mar 3, 2026 | 794.09 | 794.09 | 794.09 | 794.09 | 794.09 | -0.94% |
| Mar 2, 2026 | 801.63 | 801.63 | 801.63 | 801.63 | 801.63 | 0.05% |
| Feb 27, 2026 | 801.25 | 801.25 | 801.25 | 801.25 | 801.25 | -0.43% |
| Feb 26, 2026 | 804.67 | 804.67 | 804.67 | 804.67 | 804.67 | -0.54% |
| Feb 25, 2026 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | 0.82% |
| Feb 24, 2026 | 802.45 | 802.45 | 802.45 | 802.45 | 802.45 | 0.77% |
| Feb 23, 2026 | 796.32 | 796.32 | 796.32 | 796.32 | 796.32 | -1.04% |
| Feb 20, 2026 | 804.65 | 804.65 | 804.65 | 804.65 | 804.65 | 0.70% |
| Feb 19, 2026 | 799.09 | 799.09 | 799.09 | 799.09 | 799.09 | -0.27% |
| Feb 18, 2026 | 801.24 | 801.24 | 801.24 | 801.24 | 801.24 | 0.56% |
| Feb 17, 2026 | 796.78 | 796.78 | 796.78 | 796.78 | 796.78 | 0.12% |
| Feb 13, 2026 | 795.86 | 795.86 | 795.86 | 795.86 | 795.86 | 0.06% |
| Feb 12, 2026 | 795.35 | 795.35 | 795.35 | 795.35 | 795.35 | -1.56% |
| Feb 11, 2026 | 807.94 | 807.94 | 807.94 | 807.94 | 807.94 | - |
| Feb 10, 2026 | 807.97 | 807.97 | 807.97 | 807.97 | 807.97 | -0.32% |
| Feb 9, 2026 | 810.60 | 810.60 | 810.60 | 810.60 | 810.60 | 0.48% |
| Feb 6, 2026 | 806.75 | 806.75 | 806.75 | 806.75 | 806.75 | 1.97% |
| Feb 5, 2026 | 791.14 | 791.14 | 791.14 | 791.14 | 791.14 | -1.22% |
| Feb 4, 2026 | 800.95 | 800.95 | 800.95 | 800.95 | 800.95 | -0.51% |
| Feb 3, 2026 | 805.02 | 805.02 | 805.02 | 805.02 | 805.02 | -0.84% |
| Feb 2, 2026 | 811.84 | 811.84 | 811.84 | 811.84 | 811.84 | 0.54% |
| Jan 30, 2026 | 807.46 | 807.46 | 807.46 | 807.46 | 807.46 | -0.42% |
| Jan 29, 2026 | 810.89 | 810.89 | 810.89 | 810.89 | 810.89 | -0.13% |
| Jan 28, 2026 | 811.94 | 811.94 | 811.94 | 811.94 | 811.94 | -0.01% |
| Jan 27, 2026 | 812.01 | 812.01 | 812.01 | 812.01 | 812.01 | 0.41% |
| Jan 26, 2026 | 808.72 | 808.72 | 808.72 | 808.72 | 808.72 | 0.50% |
| Jan 23, 2026 | 804.70 | 804.70 | 804.70 | 804.70 | 804.70 | 0.04% |
| Jan 22, 2026 | 804.36 | 804.36 | 804.36 | 804.36 | 804.36 | 0.55% |