iShares S&P 500 Index Fund Investor P Shares (BSPPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
691.95
-0.01 (0.00%)
May 30, 2025, 4:00 PM EDT
BSPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | -0.16% |
| Apr 14, 2025 | 632.04 | 632.04 | 632.04 | 632.04 | 632.04 | 0.79% |
| Apr 11, 2025 | 627.10 | 627.10 | 627.10 | 627.10 | 627.10 | 1.82% |
| Apr 10, 2025 | 615.87 | 615.87 | 615.87 | 615.87 | 615.87 | -3.37% |
| Apr 9, 2025 | 637.33 | 637.33 | 637.33 | 637.33 | 637.33 | 9.43% |
| Apr 8, 2025 | 582.41 | 582.41 | 582.41 | 582.41 | 582.41 | -1.57% |
| Apr 7, 2025 | 591.67 | 591.67 | 591.67 | 591.67 | 591.67 | -0.24% |
| Apr 4, 2025 | 593.07 | 593.07 | 593.07 | 593.07 | 593.07 | -5.96% |
| Apr 3, 2025 | 630.64 | 630.64 | 630.64 | 630.64 | 630.64 | -4.83% |
| Apr 2, 2025 | 662.68 | 662.68 | 662.68 | 662.68 | 662.68 | 0.67% |
| Apr 1, 2025 | 658.25 | 658.25 | 658.25 | 658.25 | 658.25 | 0.38% |
| Mar 31, 2025 | 655.76 | 655.76 | 655.76 | 655.76 | 655.76 | 0.34% |
| Mar 28, 2025 | 653.55 | 653.55 | 653.55 | 653.55 | 652.10 | -1.97% |
| Mar 27, 2025 | 666.69 | 666.69 | 666.69 | 666.69 | 665.21 | -0.33% |
| Mar 26, 2025 | 668.91 | 668.91 | 668.91 | 668.91 | 667.42 | -1.11% |
| Mar 25, 2025 | 676.45 | 676.45 | 676.45 | 676.45 | 674.95 | 0.16% |
| Mar 24, 2025 | 675.36 | 675.36 | 675.36 | 675.36 | 673.86 | 1.76% |
| Mar 21, 2025 | 663.68 | 663.68 | 663.68 | 663.68 | 662.21 | 0.08% |
| Mar 20, 2025 | 663.13 | 663.13 | 663.13 | 663.13 | 661.66 | -0.21% |