iShares S&P 500 Index Fund Investor P Shares (BSPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
833.76
-10.35 (-1.23%)
At close: Feb 5, 2026
BSPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 833.76 | 833.76 | 833.76 | 833.76 | 833.76 | -1.23% |
| Feb 4, 2026 | 844.11 | 844.11 | 844.11 | 844.11 | 844.11 | -0.51% |
| Feb 3, 2026 | 848.40 | 848.40 | 848.40 | 848.40 | 848.40 | -0.84% |
| Feb 2, 2026 | 855.60 | 855.60 | 855.60 | 855.60 | 855.60 | 0.54% |
| Jan 30, 2026 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | -0.42% |
| Jan 29, 2026 | 854.62 | 854.62 | 854.62 | 854.62 | 854.62 | -0.13% |
| Jan 28, 2026 | 855.74 | 855.74 | 855.74 | 855.74 | 855.74 | -0.01% |
| Jan 27, 2026 | 855.81 | 855.81 | 855.81 | 855.81 | 855.81 | 0.41% |
| Jan 26, 2026 | 852.35 | 852.35 | 852.35 | 852.35 | 852.35 | 0.50% |
| Jan 23, 2026 | 848.13 | 848.13 | 848.13 | 848.13 | 848.13 | 0.04% |
| Jan 22, 2026 | 847.77 | 847.77 | 847.77 | 847.77 | 847.77 | 0.55% |
| Jan 21, 2026 | 843.15 | 843.15 | 843.15 | 843.15 | 843.15 | 1.16% |
| Jan 20, 2026 | 833.48 | 833.48 | 833.48 | 833.48 | 833.48 | -2.06% |
| Jan 16, 2026 | 851.03 | 851.03 | 851.03 | 851.03 | 851.03 | -0.06% |
| Jan 15, 2026 | 851.53 | 851.53 | 851.53 | 851.53 | 851.53 | 0.26% |
| Jan 14, 2026 | 849.32 | 849.32 | 849.32 | 849.32 | 849.32 | -0.53% |
| Jan 13, 2026 | 853.86 | 853.86 | 853.86 | 853.86 | 853.86 | -0.19% |
| Jan 12, 2026 | 855.51 | 855.51 | 855.51 | 855.51 | 855.51 | 0.16% |
| Jan 9, 2026 | 854.12 | 854.12 | 854.12 | 854.12 | 854.12 | 0.65% |
| Jan 8, 2026 | 848.61 | 848.61 | 848.61 | 848.61 | 848.61 | 0.01% |
| Jan 7, 2026 | 848.55 | 848.55 | 848.55 | 848.55 | 848.55 | -0.34% |
| Jan 6, 2026 | 851.48 | 851.48 | 851.48 | 851.48 | 851.48 | 0.62% |
| Jan 5, 2026 | 846.21 | 846.21 | 846.21 | 846.21 | 846.21 | 0.63% |
| Jan 2, 2026 | 840.88 | 840.88 | 840.88 | 840.88 | 840.88 | 0.21% |
| Dec 31, 2025 | 839.11 | 839.11 | 839.11 | 839.11 | 839.11 | -0.73% |
| Dec 30, 2025 | 845.27 | 845.27 | 845.27 | 845.27 | 845.27 | -0.14% |
| Dec 29, 2025 | 846.44 | 846.44 | 846.44 | 846.44 | 846.44 | -0.35% |
| Dec 26, 2025 | 849.40 | 849.40 | 849.40 | 849.40 | 849.40 | -0.02% |
| Dec 24, 2025 | 849.59 | 849.59 | 849.59 | 849.59 | 849.59 | 0.32% |
| Dec 23, 2025 | 846.87 | 846.87 | 846.87 | 846.87 | 846.87 | 0.45% |
| Dec 22, 2025 | 843.04 | 843.04 | 843.04 | 843.04 | 843.04 | 0.65% |
| Dec 19, 2025 | 837.63 | 837.63 | 837.63 | 837.63 | 837.63 | 0.88% |
| Dec 18, 2025 | 830.30 | 830.30 | 830.30 | 830.30 | 830.30 | 0.79% |
| Dec 17, 2025 | 823.78 | 823.78 | 823.78 | 823.78 | 823.78 | -1.16% |
| Dec 16, 2025 | 833.44 | 833.44 | 833.44 | 833.44 | 833.44 | -1.00% |
| Dec 15, 2025 | 835.76 | 835.76 | 835.76 | 841.87 | 835.75 | -0.14% |
| Dec 12, 2025 | 836.97 | 836.97 | 836.97 | 843.09 | 836.97 | -1.06% |
| Dec 11, 2025 | 845.94 | 845.94 | 845.94 | 852.13 | 845.94 | 0.21% |
| Dec 10, 2025 | 844.17 | 844.17 | 844.17 | 850.35 | 844.17 | 0.68% |
| Dec 9, 2025 | 838.51 | 838.51 | 838.51 | 844.64 | 838.50 | -0.09% |
| Dec 8, 2025 | 839.24 | 839.24 | 839.24 | 845.38 | 839.24 | -0.34% |
| Dec 5, 2025 | 842.12 | 842.12 | 842.12 | 848.28 | 842.12 | 0.21% |
| Dec 4, 2025 | 840.38 | 840.38 | 840.38 | 846.53 | 840.38 | 0.11% |
| Dec 3, 2025 | 839.43 | 839.43 | 839.43 | 845.57 | 839.43 | 0.30% |
| Dec 2, 2025 | 836.92 | 836.92 | 836.92 | 843.04 | 836.92 | 0.25% |
| Dec 1, 2025 | 834.85 | 834.85 | 834.85 | 840.96 | 834.85 | -0.53% |
| Nov 28, 2025 | 839.26 | 839.26 | 839.26 | 845.40 | 839.26 | 0.54% |
| Nov 26, 2025 | 834.78 | 834.78 | 834.78 | 840.89 | 834.78 | 0.69% |
| Nov 25, 2025 | 829.04 | 829.04 | 829.04 | 835.11 | 829.04 | 0.91% |
| Nov 24, 2025 | 821.56 | 821.56 | 821.56 | 827.57 | 821.56 | 1.54% |