iShares S&P 500 Index Fund Investor P Shares (BSPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
803.39
-4.33 (-0.54%)
Feb 26, 2026, 9:30 AM EST
BSPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 844.28 | 844.28 | 844.28 | 844.28 | 844.28 | -0.43% |
| Feb 26, 2026 | 847.91 | 847.91 | 847.91 | 847.91 | 847.91 | -0.53% |
| Feb 25, 2026 | 852.47 | 852.47 | 852.47 | 852.47 | 852.47 | 0.82% |
| Feb 24, 2026 | 845.57 | 845.57 | 845.57 | 845.57 | 845.57 | 0.77% |
| Feb 23, 2026 | 839.11 | 839.11 | 839.11 | 839.11 | 839.11 | -1.04% |
| Feb 20, 2026 | 847.92 | 847.92 | 847.92 | 847.92 | 847.92 | 0.70% |
| Feb 19, 2026 | 842.06 | 842.06 | 842.06 | 842.06 | 842.06 | -0.27% |
| Feb 18, 2026 | 844.34 | 844.34 | 844.34 | 844.34 | 844.34 | 0.56% |
| Feb 17, 2026 | 839.64 | 839.64 | 839.64 | 839.64 | 839.64 | 0.11% |
| Feb 13, 2026 | 838.69 | 838.69 | 838.69 | 838.69 | 838.69 | 0.06% |
| Feb 12, 2026 | 838.16 | 838.16 | 838.16 | 838.16 | 838.16 | -1.56% |
| Feb 11, 2026 | 851.44 | 851.44 | 851.44 | 851.44 | 851.44 | - |
| Feb 10, 2026 | 851.47 | 851.47 | 851.47 | 851.47 | 851.47 | -0.33% |
| Feb 9, 2026 | 854.25 | 854.25 | 854.25 | 854.25 | 854.25 | 0.48% |
| Feb 6, 2026 | 850.21 | 850.21 | 850.21 | 850.21 | 850.21 | 1.97% |
| 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% |