iShares S&P 500 Index Fund Institutional Shares (BSPIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
684.69
0.00 (0.00%)
May 23, 2025, 9:55 AM EDT
BSPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 680.14 | 680.14 | 680.14 | 680.14 | 680.14 | -0.66% |
| May 22, 2025 | 684.69 | 684.69 | 684.69 | 684.69 | 684.69 | -0.04% |
| May 21, 2025 | 684.97 | 684.97 | 684.97 | 684.97 | 684.97 | -1.61% |
| May 20, 2025 | 696.20 | 696.20 | 696.20 | 696.20 | 696.20 | -0.39% |
| May 19, 2025 | 698.90 | 698.90 | 698.90 | 698.90 | 698.90 | 0.10% |
| May 16, 2025 | 698.19 | 698.19 | 698.19 | 698.19 | 698.19 | 0.71% |
| May 15, 2025 | 693.25 | 693.25 | 693.25 | 693.25 | 693.25 | 0.44% |
| May 14, 2025 | 690.23 | 690.23 | 690.23 | 690.23 | 690.23 | 0.11% |
| May 13, 2025 | 689.50 | 689.50 | 689.50 | 689.50 | 689.50 | 0.73% |
| May 12, 2025 | 684.52 | 684.52 | 684.52 | 684.52 | 684.52 | 3.26% |
| May 9, 2025 | 662.88 | 662.88 | 662.88 | 662.88 | 662.88 | -0.06% |
| May 8, 2025 | 663.25 | 663.25 | 663.25 | 663.25 | 663.25 | 0.58% |
| May 7, 2025 | 659.43 | 659.43 | 659.43 | 659.43 | 659.43 | 0.43% |
| May 6, 2025 | 656.58 | 656.58 | 656.58 | 656.58 | 656.58 | -0.77% |
| May 5, 2025 | 661.67 | 661.67 | 661.67 | 661.67 | 661.67 | -0.63% |
| May 2, 2025 | 665.88 | 665.88 | 665.88 | 665.88 | 665.88 | 1.47% |
| May 1, 2025 | 656.22 | 656.22 | 656.22 | 656.22 | 656.22 | 0.63% |
| Apr 30, 2025 | 652.10 | 652.10 | 652.10 | 652.10 | 652.10 | 0.16% |
| Apr 29, 2025 | 651.09 | 651.09 | 651.09 | 651.09 | 651.09 | 0.58% |
| Apr 28, 2025 | 647.33 | 647.33 | 647.33 | 647.33 | 647.33 | 0.07% |
| Apr 25, 2025 | 646.90 | 646.90 | 646.90 | 646.90 | 646.90 | 0.74% |
| Apr 24, 2025 | 642.17 | 642.17 | 642.17 | 642.17 | 642.17 | 2.02% |
| Apr 23, 2025 | 629.43 | 629.43 | 629.43 | 629.43 | 629.43 | 1.67% |
| Apr 22, 2025 | 619.11 | 619.11 | 619.11 | 619.11 | 619.11 | 2.52% |
| Apr 21, 2025 | 603.91 | 603.91 | 603.91 | 603.91 | 603.91 | -2.35% |
| Apr 17, 2025 | 618.47 | 618.47 | 618.47 | 618.47 | 618.47 | 0.13% |
| Apr 16, 2025 | 617.65 | 617.65 | 617.65 | 617.65 | 617.65 | -2.24% |
| Apr 15, 2025 | 631.78 | 631.78 | 631.78 | 631.78 | 631.78 | -0.16% |
| Apr 14, 2025 | 632.82 | 632.82 | 632.82 | 632.82 | 632.82 | 0.79% |
| Apr 11, 2025 | 627.86 | 627.86 | 627.86 | 627.86 | 627.86 | 1.82% |
| Apr 10, 2025 | 616.62 | 616.62 | 616.62 | 616.62 | 616.62 | -3.36% |
| Apr 9, 2025 | 638.09 | 638.09 | 638.09 | 638.09 | 638.09 | 9.43% |
| Apr 8, 2025 | 583.10 | 583.10 | 583.10 | 583.10 | 583.10 | -1.56% |
| Apr 7, 2025 | 592.37 | 592.37 | 592.37 | 592.37 | 592.37 | -0.23% |
| Apr 4, 2025 | 593.76 | 593.76 | 593.76 | 593.76 | 593.76 | -5.96% |
| Apr 3, 2025 | 631.37 | 631.37 | 631.37 | 631.37 | 631.37 | -4.83% |
| Apr 2, 2025 | 663.44 | 663.44 | 663.44 | 663.44 | 663.44 | 0.67% |
| Apr 1, 2025 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 0.38% |
| Mar 31, 2025 | 656.51 | 656.51 | 656.51 | 656.51 | 656.51 | 0.28% |
| Mar 28, 2025 | 654.69 | 654.69 | 654.69 | 654.69 | 652.83 | -1.97% |
| Mar 27, 2025 | 667.85 | 667.85 | 667.85 | 667.85 | 665.95 | -0.33% |
| Mar 26, 2025 | 670.07 | 670.07 | 670.07 | 670.07 | 668.16 | -1.11% |
| Mar 25, 2025 | 677.62 | 677.62 | 677.62 | 677.62 | 675.69 | 0.16% |
| Mar 24, 2025 | 676.52 | 676.52 | 676.52 | 676.52 | 674.59 | 1.76% |
| Mar 21, 2025 | 664.80 | 664.80 | 664.80 | 664.80 | 662.91 | 0.08% |
| Mar 20, 2025 | 664.25 | 664.25 | 664.25 | 664.25 | 662.36 | -0.21% |
| Mar 19, 2025 | 665.62 | 665.62 | 665.62 | 665.62 | 663.73 | 1.08% |
| Mar 18, 2025 | 658.52 | 658.52 | 658.52 | 658.52 | 656.65 | -1.06% |
| Mar 17, 2025 | 665.57 | 665.57 | 665.57 | 665.57 | 663.68 | 0.65% |
| Mar 14, 2025 | 661.28 | 661.28 | 661.28 | 661.28 | 659.40 | 2.14% |