iShares S&P 500 Index Investor P (BSPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
843.09
-9.04 (-1.06%)
At close: Dec 12, 2025
BSPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 15, 2025 | 841.87 | 841.87 | 841.87 | 841.87 | 841.87 | -0.14% |
| Dec 12, 2025 | 843.09 | 843.09 | 843.09 | 843.09 | 843.09 | -1.06% |
| Dec 11, 2025 | 852.13 | 852.13 | 852.13 | 852.13 | 852.13 | 0.21% |
| Dec 10, 2025 | 850.35 | 850.35 | 850.35 | 850.35 | 850.35 | 0.68% |
| Dec 9, 2025 | 844.64 | 844.64 | 844.64 | 844.64 | 844.64 | -0.09% |
| Dec 8, 2025 | 845.38 | 845.38 | 845.38 | 845.38 | 845.38 | -0.34% |
| Dec 5, 2025 | 848.28 | 848.28 | 848.28 | 848.28 | 848.28 | 0.21% |
| Dec 4, 2025 | 846.53 | 846.53 | 846.53 | 846.53 | 846.53 | 0.11% |
| Dec 3, 2025 | 845.57 | 845.57 | 845.57 | 845.57 | 845.57 | 0.30% |
| Dec 2, 2025 | 843.04 | 843.04 | 843.04 | 843.04 | 843.04 | 0.25% |
| Dec 1, 2025 | 840.96 | 840.96 | 840.96 | 840.96 | 840.96 | -0.53% |
| Nov 28, 2025 | 845.40 | 845.40 | 845.40 | 845.40 | 845.40 | 0.54% |
| Nov 26, 2025 | 840.89 | 840.89 | 840.89 | 840.89 | 840.89 | 0.69% |
| Nov 25, 2025 | 835.11 | 835.11 | 835.11 | 835.11 | 835.11 | 0.91% |
| Nov 24, 2025 | 827.57 | 827.57 | 827.57 | 827.57 | 827.57 | 1.54% |
| Nov 21, 2025 | 814.99 | 814.99 | 814.99 | 814.99 | 814.99 | 0.99% |
| Nov 20, 2025 | 807.01 | 807.01 | 807.01 | 807.01 | 807.01 | -1.54% |
| Nov 19, 2025 | 819.66 | 819.66 | 819.66 | 819.66 | 819.66 | 0.38% |
| Nov 18, 2025 | 816.57 | 816.57 | 816.57 | 816.57 | 816.57 | -0.82% |
| Nov 17, 2025 | 823.31 | 823.31 | 823.31 | 823.31 | 823.31 | -0.91% |
| Nov 14, 2025 | 830.88 | 830.88 | 830.88 | 830.88 | 830.88 | -0.03% |
| Nov 13, 2025 | 831.12 | 831.12 | 831.12 | 831.12 | 831.12 | -1.66% |
| Nov 12, 2025 | 845.11 | 845.11 | 845.11 | 845.11 | 845.11 | 0.07% |
| Nov 11, 2025 | 844.55 | 844.55 | 844.55 | 844.55 | 844.55 | 0.21% |
| Nov 10, 2025 | 842.81 | 842.81 | 842.81 | 842.81 | 842.81 | 1.55% |
| Nov 7, 2025 | 829.93 | 829.93 | 829.93 | 829.93 | 829.93 | 0.14% |
| Nov 6, 2025 | 828.80 | 828.80 | 828.80 | 828.80 | 828.80 | -1.12% |
| Nov 5, 2025 | 838.17 | 838.17 | 838.17 | 838.17 | 838.17 | 0.37% |
| Nov 4, 2025 | 835.12 | 835.12 | 835.12 | 835.12 | 835.12 | -1.17% |
| Nov 3, 2025 | 845.04 | 845.04 | 845.04 | 845.04 | 845.04 | 0.17% |
| Oct 31, 2025 | 843.57 | 843.57 | 843.57 | 843.57 | 843.57 | 0.27% |
| Oct 30, 2025 | 841.31 | 841.31 | 841.31 | 841.31 | 841.31 | -0.99% |
| Oct 29, 2025 | 849.72 | 849.72 | 849.72 | 849.72 | 849.72 | - |
| Oct 28, 2025 | 849.76 | 849.76 | 849.76 | 849.76 | 849.76 | 0.23% |
| Oct 27, 2025 | 847.80 | 847.80 | 847.80 | 847.80 | 847.80 | 1.21% |
| Oct 24, 2025 | 837.69 | 837.69 | 837.69 | 837.69 | 837.69 | 0.79% |
| Oct 23, 2025 | 831.10 | 831.10 | 831.10 | 831.10 | 831.10 | 0.58% |
| Oct 22, 2025 | 826.28 | 826.28 | 826.28 | 826.28 | 826.28 | -0.53% |
| Oct 21, 2025 | 830.70 | 830.70 | 830.70 | 830.70 | 830.70 | - |
| Oct 20, 2025 | 830.68 | 830.68 | 830.68 | 830.68 | 830.68 | 1.07% |
| Oct 17, 2025 | 821.92 | 821.92 | 821.92 | 821.92 | 821.92 | 0.53% |
| Oct 16, 2025 | 817.60 | 817.60 | 817.60 | 817.60 | 817.60 | -0.63% |
| Oct 15, 2025 | 822.79 | 822.79 | 822.79 | 822.79 | 822.79 | 0.41% |
| Oct 14, 2025 | 819.44 | 819.44 | 819.44 | 819.44 | 819.44 | -0.16% |
| Oct 13, 2025 | 820.72 | 820.72 | 820.72 | 820.72 | 820.72 | 1.55% |
| Oct 10, 2025 | 808.17 | 808.17 | 808.17 | 808.17 | 808.17 | -2.70% |
| Oct 9, 2025 | 830.59 | 830.59 | 830.59 | 830.59 | 830.59 | -0.27% |
| Oct 8, 2025 | 832.85 | 832.85 | 832.85 | 832.85 | 832.85 | 0.58% |
| Oct 7, 2025 | 828.04 | 828.04 | 828.04 | 828.04 | 828.04 | -0.38% |
| Oct 6, 2025 | 831.21 | 831.21 | 831.21 | 831.21 | 831.21 | 0.37% |