iShares S&P 500 Index Fund Investor P Shares (BSPPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
682.29
+0.43 (0.06%)
At close: Apr 28, 2025
BSPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 19, 2025 | 664.51 | 664.51 | 664.51 | 664.51 | 663.03 | 1.08% |
| Mar 18, 2025 | 657.41 | 657.41 | 657.41 | 657.41 | 655.95 | -1.06% |
| Mar 17, 2025 | 664.47 | 664.47 | 664.47 | 664.47 | 662.99 | 0.65% |
| Mar 14, 2025 | 660.20 | 660.20 | 660.20 | 660.20 | 658.73 | 2.14% |
| Mar 13, 2025 | 646.36 | 646.36 | 646.36 | 646.36 | 644.92 | -1.37% |
| Mar 12, 2025 | 655.35 | 655.35 | 655.35 | 655.35 | 653.89 | 0.49% |
| Mar 11, 2025 | 652.16 | 652.16 | 652.16 | 652.16 | 650.71 | -0.75% |
| Mar 10, 2025 | 657.12 | 657.12 | 657.12 | 657.12 | 655.66 | -2.68% |
| Mar 7, 2025 | 675.25 | 675.25 | 675.25 | 675.25 | 673.75 | 0.57% |
| Mar 6, 2025 | 671.45 | 671.45 | 671.45 | 671.45 | 669.96 | -1.78% |
| Mar 5, 2025 | 683.60 | 683.60 | 683.60 | 683.60 | 682.08 | 1.12% |
| Mar 4, 2025 | 676.06 | 676.06 | 676.06 | 676.06 | 674.56 | -1.22% |
| Mar 3, 2025 | 684.43 | 684.43 | 684.43 | 684.43 | 682.91 | -1.75% |
| Feb 28, 2025 | 696.61 | 696.61 | 696.61 | 696.61 | 695.06 | 1.59% |
| Feb 27, 2025 | 685.68 | 685.68 | 685.68 | 685.68 | 684.16 | -1.59% |
| Feb 26, 2025 | 696.73 | 696.73 | 696.73 | 696.73 | 695.18 | 0.02% |
| Feb 25, 2025 | 696.62 | 696.62 | 696.62 | 696.62 | 695.07 | -0.47% |
| Feb 24, 2025 | 699.91 | 699.91 | 699.91 | 699.91 | 698.36 | -0.49% |
| Feb 21, 2025 | 703.38 | 703.38 | 703.38 | 703.38 | 701.82 | -1.70% |
| Feb 20, 2025 | 715.57 | 715.57 | 715.57 | 715.57 | 713.98 | -0.42% |
| Feb 19, 2025 | 718.59 | 718.59 | 718.59 | 718.59 | 716.99 | 0.24% |
| Feb 18, 2025 | 716.88 | 716.88 | 716.88 | 716.88 | 715.29 | 0.26% |
| Feb 14, 2025 | 715.05 | 715.05 | 715.05 | 715.05 | 713.46 | 0.02% |