Skip to main content
iShares S&P 500 Index Fund Institutional Shares (BSPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
681.23
+4.09 (0.60%)
Oct 11, 2024, 8:00 PM EDT

BSPIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 11, 2024681.23681.23681.23681.23681.230.60%
Oct 10, 2024677.14677.14677.14677.14677.14-0.19%
Oct 9, 2024678.44678.44678.44678.44678.440.71%
Oct 8, 2024673.64673.64673.64673.64673.640.97%
Oct 7, 2024667.19667.19667.19667.19667.19-0.95%
Oct 4, 2024673.62673.62673.62673.62673.620.92%
Oct 3, 2024667.50667.50667.50667.50667.50-0.17%
Oct 2, 2024668.62668.62668.62668.62668.620.02%
Oct 1, 2024668.49668.49668.49668.49668.49-0.93%
Sep 30, 2024674.77674.77674.77674.77674.770.13%
Sep 27, 2024673.91673.91673.91673.91671.87-0.12%
Sep 26, 2024674.74674.74674.74674.74672.700.41%
Sep 25, 2024671.98671.98671.98671.98669.95-0.19%
Sep 24, 2024673.24673.24673.24673.24671.210.25%
Sep 23, 2024671.55671.55671.55671.55669.520.28%
Sep 20, 2024669.67669.67669.67669.67667.65-0.19%
Sep 19, 2024670.97670.97670.97670.97668.941.70%
Sep 18, 2024659.73659.73659.73659.73657.74-0.29%
Sep 17, 2024661.64661.64661.64661.64659.640.03%
Sep 16, 2024661.45661.45661.45661.45659.450.15%
Sep 13, 2024660.49660.49660.49660.49658.490.56%
Sep 12, 2024656.83656.83656.83656.83654.850.75%
Sep 11, 2024651.93651.93651.93651.93649.961.07%
Sep 10, 2024645.05645.05645.05645.05643.100.45%
Sep 9, 2024642.17642.17642.17642.17640.231.17%
Sep 6, 2024634.77634.77634.77634.77632.85-1.71%
Sep 5, 2024645.83645.83645.83645.83643.88-0.30%
Sep 4, 2024647.77647.77647.77647.77645.81-0.16%
Sep 3, 2024648.79648.79648.79648.79646.83-2.10%
Aug 30, 2024662.74662.74662.74662.74660.741.02%
Aug 29, 2024656.04656.04656.04656.04654.06-
Aug 28, 2024656.03656.03656.03656.03654.05-0.60%
Aug 27, 2024659.97659.97659.97659.97657.980.17%
Aug 26, 2024658.87658.87658.87658.87656.88-0.31%
Aug 23, 2024660.94660.94660.94660.94658.941.15%
Aug 22, 2024653.43653.43653.43653.43651.46-0.89%
Aug 21, 2024659.31659.31659.31659.31657.320.43%
Aug 20, 2024656.50656.50656.50656.50654.52-0.20%
Aug 19, 2024657.79657.79657.79657.79655.800.98%
Aug 16, 2024651.39651.39651.39651.39649.420.21%
Aug 15, 2024650.01650.01650.01650.01648.051.64%
Aug 14, 2024639.52639.52639.52639.52637.590.38%
Aug 13, 2024637.08637.08637.08637.08635.151.69%
Aug 12, 2024626.52626.52626.52626.52624.630.02%
Aug 9, 2024626.42626.42626.42626.42624.530.48%
Aug 8, 2024623.44623.44623.44623.44621.562.30%
Aug 7, 2024609.40609.40609.40609.40607.56-0.77%
Aug 6, 2024614.12614.12614.12614.12612.261.03%
Aug 5, 2024607.83607.83607.83607.83605.99-2.99%
Aug 2, 2024626.57626.57626.57626.57624.68-1.84%
Aug 1, 2024638.29638.29638.29638.29636.36-1.37%
Jul 31, 2024647.14647.14647.14647.14645.181.58%
Jul 30, 2024637.05637.05637.05637.05635.12-0.50%
Jul 29, 2024640.22640.22640.22640.22638.290.08%
Jul 26, 2024639.70639.70639.70639.70637.771.12%
Jul 25, 2024632.63632.63632.63632.63630.72-0.51%
Jul 24, 2024635.90635.90635.90635.90633.98-2.31%
Jul 23, 2024650.94650.94650.94650.94648.97-0.16%
Jul 22, 2024651.96651.96651.96651.96649.991.08%
Jul 19, 2024645.00645.00645.00645.00643.05-0.71%
Jul 18, 2024649.59649.59649.59649.59647.63-0.78%
Jul 17, 2024654.71654.71654.71654.71652.73-1.39%
Jul 16, 2024663.94663.94663.94663.94661.930.64%
Jul 15, 2024659.73659.73659.73659.73657.740.29%
Jul 12, 2024657.81657.81657.81657.81655.820.55%
Jul 11, 2024654.20654.20654.20654.20652.22-0.87%
Jul 10, 2024659.96659.96659.96659.96657.971.03%
Jul 9, 2024653.21653.21653.21653.21651.240.08%
Jul 8, 2024652.72652.72652.72652.72650.750.10%
Jul 5, 2024652.04652.04652.04652.04650.070.56%
Jul 3, 2024648.41648.41648.41648.41646.450.51%
Jul 2, 2024645.12645.12645.12645.12643.170.62%
Jul 1, 2024641.15641.15641.15641.15639.210.27%
Jun 28, 2024639.43639.43639.43639.43637.50-0.73%
Jun 27, 2024644.16644.16644.16644.16640.030.09%
Jun 26, 2024643.58643.58643.58643.58639.460.16%
Jun 25, 2024642.57642.57642.57642.57638.450.39%
Jun 24, 2024640.05640.05640.05640.05635.95-0.30%
Jun 21, 2024641.98641.98641.98641.98637.87-0.15%
Jun 20, 2024642.95642.95642.95642.95638.83-0.25%
Jun 18, 2024644.58644.58644.58644.58640.450.26%
Jun 17, 2024642.94642.94642.94642.94638.820.78%
Jun 14, 2024637.98637.98637.98637.98633.89-0.01%
Jun 13, 2024638.07638.07638.07638.07633.980.23%
Jun 12, 2024636.58636.58636.58636.58632.500.85%
Jun 11, 2024631.20631.20631.20631.20627.160.27%
Jun 10, 2024629.49629.49629.49629.49625.460.27%
Jun 7, 2024627.82627.82627.82627.82623.80-0.09%
Jun 6, 2024628.41628.41628.41628.41624.38-0.02%
Jun 5, 2024628.53628.53628.53628.53624.501.18%
Jun 4, 2024621.17621.17621.17621.17617.190.16%
Jun 3, 2024620.20620.20620.20620.20616.230.12%
May 31, 2024619.44619.44619.44619.44615.470.81%
May 30, 2024614.45614.45614.45614.45610.51-0.59%
May 29, 2024618.09618.09618.09618.09614.13-0.74%
May 28, 2024622.67622.67622.67622.67618.680.03%
May 24, 2024622.51622.51622.51622.51618.520.70%
May 23, 2024618.18618.18618.18618.18614.22-0.73%
May 22, 2024622.75622.75622.75622.75618.76-0.27%
May 21, 2024624.44624.44624.44624.44620.440.25%