iShares S&P 500 Index Fund Investor P Shares (BSPPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
723.19
+3.80 (0.53%)
Jun 27, 2025, 4:00 PM EDT
BSPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 723.19 | 723.19 | 723.19 | 723.19 | 723.19 | 0.53% |
| Jun 26, 2025 | 719.39 | 719.39 | 719.39 | 719.39 | 719.39 | 0.80% |
| Jun 25, 2025 | 713.66 | 713.66 | 713.66 | 713.66 | 713.66 | - |
| Jun 24, 2025 | 713.67 | 713.67 | 713.67 | 713.67 | 713.67 | 1.12% |
| Jun 23, 2025 | 705.79 | 705.79 | 705.79 | 705.79 | 705.79 | 0.96% |
| Jun 20, 2025 | 699.07 | 699.07 | 699.07 | 699.07 | 699.07 | -0.21% |
| Jun 18, 2025 | 700.57 | 700.57 | 700.57 | 700.57 | 700.57 | -0.03% |
| Jun 17, 2025 | 700.77 | 700.77 | 700.77 | 700.77 | 700.77 | -0.83% |
| Jun 16, 2025 | 706.66 | 706.66 | 706.66 | 706.66 | 706.66 | 0.95% |
| Jun 13, 2025 | 699.99 | 699.99 | 699.99 | 699.99 | 699.99 | -1.11% |
| Jun 12, 2025 | 707.88 | 707.88 | 707.88 | 707.88 | 707.88 | 0.38% |
| Jun 11, 2025 | 705.17 | 705.17 | 705.17 | 705.17 | 705.17 | -0.27% |
| Jun 10, 2025 | 707.11 | 707.11 | 707.11 | 707.11 | 707.11 | 0.55% |
| Jun 9, 2025 | 703.24 | 703.24 | 703.24 | 703.24 | 703.24 | 0.10% |
| Jun 6, 2025 | 702.55 | 702.55 | 702.55 | 702.55 | 702.55 | 1.04% |
| Jun 5, 2025 | 695.33 | 695.33 | 695.33 | 695.33 | 695.33 | -0.52% |
| Jun 4, 2025 | 698.97 | 698.97 | 698.97 | 698.97 | 698.97 | 0.01% |
| Jun 3, 2025 | 698.90 | 698.90 | 698.90 | 698.90 | 698.90 | 0.58% |
| Jun 2, 2025 | 694.87 | 694.87 | 694.87 | 694.87 | 694.87 | 0.42% |
| May 30, 2025 | 691.95 | 691.95 | 691.95 | 691.95 | 691.95 | - |
| May 29, 2025 | 691.96 | 691.96 | 691.96 | 691.96 | 691.96 | 0.40% |
| May 28, 2025 | 689.19 | 689.19 | 689.19 | 689.19 | 689.19 | -0.56% |
| May 27, 2025 | 693.05 | 693.05 | 693.05 | 693.05 | 693.05 | 2.05% |
| May 23, 2025 | 679.13 | 679.13 | 679.13 | 679.13 | 679.13 | -0.67% |
| May 22, 2025 | 683.68 | 683.68 | 683.68 | 683.68 | 683.68 | -0.04% |
| May 21, 2025 | 683.96 | 683.96 | 683.96 | 683.96 | 683.96 | -1.61% |
| May 20, 2025 | 695.17 | 695.17 | 695.17 | 695.17 | 695.17 | -0.39% |
| May 19, 2025 | 697.88 | 697.88 | 697.88 | 697.88 | 697.88 | 0.10% |
| May 16, 2025 | 697.18 | 697.18 | 697.18 | 697.18 | 697.18 | 0.71% |
| May 15, 2025 | 692.25 | 692.25 | 692.25 | 692.25 | 692.25 | 0.44% |
| May 14, 2025 | 689.24 | 689.24 | 689.24 | 689.24 | 689.24 | 0.11% |
| May 13, 2025 | 688.51 | 688.51 | 688.51 | 688.51 | 688.51 | 0.73% |
| May 12, 2025 | 683.55 | 683.55 | 683.55 | 683.55 | 683.55 | 3.26% |
| May 9, 2025 | 661.95 | 661.95 | 661.95 | 661.95 | 661.95 | -0.06% |
| May 8, 2025 | 662.32 | 662.32 | 662.32 | 662.32 | 662.32 | 0.58% |
| May 7, 2025 | 658.52 | 658.52 | 658.52 | 658.52 | 658.52 | 0.43% |
| May 6, 2025 | 655.67 | 655.67 | 655.67 | 655.67 | 655.67 | -0.77% |
| May 5, 2025 | 660.76 | 660.76 | 660.76 | 660.76 | 660.76 | -0.63% |
| May 2, 2025 | 664.98 | 664.98 | 664.98 | 664.98 | 664.98 | 1.47% |
| May 1, 2025 | 655.33 | 655.33 | 655.33 | 655.33 | 655.33 | 0.63% |
| Apr 30, 2025 | 651.23 | 651.23 | 651.23 | 651.23 | 651.23 | 0.16% |
| Apr 29, 2025 | 650.22 | 650.22 | 650.22 | 650.22 | 650.22 | 0.58% |
| Apr 28, 2025 | 646.47 | 646.47 | 646.47 | 646.47 | 646.47 | 0.06% |
| Apr 25, 2025 | 646.06 | 646.06 | 646.06 | 646.06 | 646.06 | 0.74% |
| Apr 24, 2025 | 641.34 | 641.34 | 641.34 | 641.34 | 641.34 | 2.02% |
| Apr 23, 2025 | 628.62 | 628.62 | 628.62 | 628.62 | 628.62 | 1.67% |
| Apr 22, 2025 | 618.32 | 618.32 | 618.32 | 618.32 | 618.32 | 2.52% |
| Apr 21, 2025 | 603.14 | 603.14 | 603.14 | 603.14 | 603.14 | -2.36% |
| Apr 17, 2025 | 617.70 | 617.70 | 617.70 | 617.70 | 617.70 | 0.13% |
| Apr 16, 2025 | 616.88 | 616.88 | 616.88 | 616.88 | 616.88 | -2.24% |