iShares S&P 500 Index Fund Institutional Shares (BSPIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
734.55
+6.19 (0.85%)
Jul 3, 2025, 4:00 PM EDT
BSPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 734.55 | 734.55 | 734.55 | 734.55 | 734.55 | 0.85% |
| Jul 2, 2025 | 728.36 | 728.36 | 728.36 | 728.36 | 728.36 | 0.48% |
| Jul 1, 2025 | 724.91 | 724.91 | 724.91 | 724.91 | 724.91 | -0.11% |
| Jun 30, 2025 | 725.70 | 725.70 | 725.70 | 725.70 | 725.70 | 0.17% |
| Jun 27, 2025 | 724.45 | 724.45 | 724.45 | 724.45 | 721.92 | 0.53% |
| Jun 26, 2025 | 720.63 | 720.63 | 720.63 | 720.63 | 718.12 | 0.80% |
| Jun 25, 2025 | 714.89 | 714.89 | 714.89 | 714.89 | 712.40 | - |
| Jun 24, 2025 | 714.90 | 714.90 | 714.90 | 714.90 | 712.41 | 1.12% |
| Jun 23, 2025 | 706.99 | 706.99 | 706.99 | 706.99 | 704.52 | 0.96% |
| Jun 20, 2025 | 700.26 | 700.26 | 700.26 | 700.26 | 697.82 | -0.21% |
| Jun 18, 2025 | 701.74 | 701.74 | 701.74 | 701.74 | 699.29 | -0.03% |
| Jun 17, 2025 | 701.94 | 701.94 | 701.94 | 701.94 | 699.49 | -0.83% |
| Jun 16, 2025 | 707.83 | 707.83 | 707.83 | 707.83 | 705.36 | 0.95% |
| Jun 13, 2025 | 701.14 | 701.14 | 701.14 | 701.14 | 698.69 | -1.11% |
| Jun 12, 2025 | 709.03 | 709.03 | 709.03 | 709.03 | 706.56 | 0.38% |
| Jun 11, 2025 | 706.32 | 706.32 | 706.32 | 706.32 | 703.86 | -0.27% |
| Jun 10, 2025 | 708.26 | 708.26 | 708.26 | 708.26 | 705.79 | 0.55% |
| Jun 9, 2025 | 704.37 | 704.37 | 704.37 | 704.37 | 701.91 | 0.10% |
| Jun 6, 2025 | 703.67 | 703.67 | 703.67 | 703.67 | 701.21 | 1.04% |
| Jun 5, 2025 | 696.44 | 696.44 | 696.44 | 696.44 | 694.01 | -0.52% |
| Jun 4, 2025 | 700.07 | 700.07 | 700.07 | 700.07 | 697.63 | 0.01% |
| Jun 3, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 697.56 | 0.58% |
| Jun 2, 2025 | 695.95 | 695.95 | 695.95 | 695.95 | 693.52 | 0.42% |
| May 30, 2025 | 693.02 | 693.02 | 693.02 | 693.02 | 690.60 | - |
| May 29, 2025 | 693.02 | 693.02 | 693.02 | 693.02 | 690.60 | 0.40% |
| May 28, 2025 | 690.25 | 690.25 | 690.25 | 690.25 | 687.84 | -0.56% |
| May 27, 2025 | 694.11 | 694.11 | 694.11 | 694.11 | 691.69 | 2.05% |
| May 23, 2025 | 680.14 | 680.14 | 680.14 | 680.14 | 677.77 | -0.66% |
| May 22, 2025 | 684.69 | 684.69 | 684.69 | 684.69 | 682.30 | -0.04% |
| May 21, 2025 | 684.97 | 684.97 | 684.97 | 684.97 | 682.58 | -1.61% |
| May 20, 2025 | 696.20 | 696.20 | 696.20 | 696.20 | 693.77 | -0.39% |
| May 19, 2025 | 698.90 | 698.90 | 698.90 | 698.90 | 696.46 | 0.10% |
| May 16, 2025 | 698.19 | 698.19 | 698.19 | 698.19 | 695.75 | 0.71% |
| May 15, 2025 | 693.25 | 693.25 | 693.25 | 693.25 | 690.83 | 0.44% |
| May 14, 2025 | 690.23 | 690.23 | 690.23 | 690.23 | 687.82 | 0.11% |
| May 13, 2025 | 689.50 | 689.50 | 689.50 | 689.50 | 687.09 | 0.73% |
| May 12, 2025 | 684.52 | 684.52 | 684.52 | 684.52 | 682.13 | 3.26% |
| May 9, 2025 | 662.88 | 662.88 | 662.88 | 662.88 | 660.57 | -0.06% |
| May 8, 2025 | 663.25 | 663.25 | 663.25 | 663.25 | 660.94 | 0.58% |
| May 7, 2025 | 659.43 | 659.43 | 659.43 | 659.43 | 657.13 | 0.43% |
| May 6, 2025 | 656.58 | 656.58 | 656.58 | 656.58 | 654.29 | -0.77% |
| May 5, 2025 | 661.67 | 661.67 | 661.67 | 661.67 | 659.36 | -0.63% |
| May 2, 2025 | 665.88 | 665.88 | 665.88 | 665.88 | 663.56 | 1.47% |
| May 1, 2025 | 656.22 | 656.22 | 656.22 | 656.22 | 653.93 | 0.63% |
| Apr 30, 2025 | 652.10 | 652.10 | 652.10 | 652.10 | 649.82 | 0.16% |
| Apr 29, 2025 | 651.09 | 651.09 | 651.09 | 651.09 | 648.82 | 0.58% |
| Apr 28, 2025 | 647.33 | 647.33 | 647.33 | 647.33 | 645.07 | 0.07% |
| Apr 25, 2025 | 646.90 | 646.90 | 646.90 | 646.90 | 644.64 | 0.74% |
| Apr 24, 2025 | 642.17 | 642.17 | 642.17 | 642.17 | 639.93 | 2.02% |
| Apr 23, 2025 | 629.43 | 629.43 | 629.43 | 629.43 | 627.23 | 1.67% |