iShares S&P 500 Index Investor P (BSPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
806.78
+5.00 (0.62%)
Jan 6, 2026, 4:00 PM EST
BSPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Nov 21, 2025 | 809.07 | 809.07 | 809.07 | 814.99 | 809.07 | 0.99% |
| Nov 20, 2025 | 801.15 | 801.15 | 801.15 | 807.01 | 801.15 | -1.54% |
| Nov 19, 2025 | 813.71 | 813.71 | 813.71 | 819.66 | 813.71 | 0.38% |
| Nov 18, 2025 | 810.64 | 810.64 | 810.64 | 816.57 | 810.64 | -0.82% |
| Nov 17, 2025 | 817.33 | 817.33 | 817.33 | 823.31 | 817.33 | -0.91% |
| Nov 14, 2025 | 824.85 | 824.85 | 824.85 | 830.88 | 824.84 | -0.03% |
| Nov 13, 2025 | 825.08 | 825.08 | 825.08 | 831.12 | 825.08 | -1.66% |
| Nov 12, 2025 | 838.97 | 838.97 | 838.97 | 845.11 | 838.97 | 0.07% |
| Nov 11, 2025 | 838.42 | 838.42 | 838.42 | 844.55 | 838.42 | 0.21% |
| Nov 10, 2025 | 836.69 | 836.69 | 836.69 | 842.81 | 836.69 | 1.55% |
| Nov 7, 2025 | 823.90 | 823.90 | 823.90 | 829.93 | 823.90 | 0.14% |
| Nov 6, 2025 | 822.78 | 822.78 | 822.78 | 828.80 | 822.78 | -1.12% |
| Nov 5, 2025 | 832.08 | 832.08 | 832.08 | 838.17 | 832.08 | 0.37% |
| Nov 4, 2025 | 829.05 | 829.05 | 829.05 | 835.12 | 829.05 | -1.17% |
| Nov 3, 2025 | 838.90 | 838.90 | 838.90 | 845.04 | 838.90 | 0.17% |
| Oct 31, 2025 | 837.44 | 837.44 | 837.44 | 843.57 | 837.44 | 0.27% |
| Oct 30, 2025 | 835.20 | 835.20 | 835.20 | 841.31 | 835.20 | -0.99% |
| Oct 29, 2025 | 843.55 | 843.55 | 843.55 | 849.72 | 843.55 | - |
| Oct 28, 2025 | 843.59 | 843.59 | 843.59 | 849.76 | 843.59 | 0.23% |
| Oct 27, 2025 | 841.64 | 841.64 | 841.64 | 847.80 | 841.64 | 1.21% |
| Oct 24, 2025 | 831.61 | 831.61 | 831.61 | 837.69 | 831.61 | 0.79% |