iShares S&P 500 Index Fund Investor P Shares (BSPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
763.78
+5.49 (0.72%)
At close: Apr 1, 2026
BSPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 763.78 | 763.78 | 763.78 | 763.78 | 763.78 | 0.72% |
| Mar 31, 2026 | 758.29 | 758.29 | 758.29 | 758.29 | 758.29 | 2.70% |
| Mar 30, 2026 | 738.32 | 738.32 | 738.32 | 738.32 | 738.32 | -0.40% |
| Mar 27, 2026 | 741.25 | 741.25 | 741.25 | 741.25 | 741.25 | -1.67% |
| Mar 26, 2026 | 753.84 | 753.84 | 753.84 | 753.84 | 753.84 | -1.74% |
| Mar 25, 2026 | 767.18 | 767.18 | 767.18 | 767.18 | 767.18 | 0.54% |
| Mar 24, 2026 | 763.03 | 763.03 | 763.03 | 763.03 | 763.03 | -0.37% |
| Mar 23, 2026 | 765.89 | 765.89 | 765.89 | 765.89 | 765.89 | 1.15% |
| Mar 20, 2026 | 757.20 | 757.20 | 757.20 | 757.20 | 757.20 | -1.51% |
| Mar 19, 2026 | 768.81 | 768.81 | 768.81 | 768.81 | 768.81 | -0.27% |
| Mar 18, 2026 | 770.90 | 770.90 | 770.90 | 770.90 | 770.90 | -1.36% |
| Mar 17, 2026 | 781.54 | 781.54 | 781.54 | 781.54 | 781.54 | 0.25% |
| Mar 16, 2026 | 779.57 | 779.57 | 779.57 | 779.57 | 779.57 | 1.02% |
| Mar 13, 2026 | 771.70 | 771.70 | 771.70 | 771.70 | 771.70 | -0.60% |
| Mar 12, 2026 | 776.33 | 776.33 | 776.33 | 776.33 | 776.33 | -1.52% |
| Mar 11, 2026 | 788.31 | 788.31 | 788.31 | 788.31 | 788.31 | -0.08% |
| Mar 10, 2026 | 788.97 | 788.97 | 788.97 | 788.97 | 788.97 | -0.20% |
| Mar 9, 2026 | 790.56 | 790.56 | 790.56 | 790.56 | 790.56 | 0.84% |
| Mar 6, 2026 | 784.01 | 784.01 | 784.01 | 784.01 | 784.01 | -1.31% |
| Mar 5, 2026 | 794.45 | 794.45 | 794.45 | 794.45 | 794.45 | -0.56% |
| Mar 4, 2026 | 798.94 | 798.94 | 798.94 | 798.94 | 798.94 | 0.77% |
| Mar 3, 2026 | 792.80 | 792.80 | 792.80 | 792.80 | 792.80 | -0.94% |
| Mar 2, 2026 | 800.33 | 800.33 | 800.33 | 800.33 | 800.33 | 0.05% |
| Feb 27, 2026 | 799.96 | 799.96 | 799.96 | 799.96 | 799.96 | -0.43% |
| Feb 26, 2026 | 803.39 | 803.39 | 803.39 | 803.39 | 803.39 | -0.54% |
| Feb 25, 2026 | 807.72 | 807.72 | 807.72 | 807.72 | 807.72 | 0.82% |
| Feb 24, 2026 | 801.18 | 801.18 | 801.18 | 801.18 | 801.18 | 0.77% |
| Feb 23, 2026 | 795.06 | 795.06 | 795.06 | 795.06 | 795.06 | -1.04% |
| Feb 20, 2026 | 803.40 | 803.40 | 803.40 | 803.40 | 803.40 | 0.70% |
| Feb 19, 2026 | 797.85 | 797.85 | 797.85 | 797.85 | 797.85 | -0.27% |
| Feb 18, 2026 | 800.01 | 800.01 | 800.01 | 800.01 | 800.01 | 0.56% |
| Feb 17, 2026 | 795.56 | 795.56 | 795.56 | 795.56 | 795.56 | 0.11% |
| Feb 13, 2026 | 794.66 | 794.66 | 794.66 | 794.66 | 794.66 | 0.06% |
| Feb 12, 2026 | 794.16 | 794.16 | 794.16 | 794.16 | 794.16 | -1.56% |
| Feb 11, 2026 | 806.74 | 806.74 | 806.74 | 806.74 | 806.74 | - |
| Feb 10, 2026 | 806.77 | 806.77 | 806.77 | 806.77 | 806.77 | -0.32% |
| Feb 9, 2026 | 809.40 | 809.40 | 809.40 | 809.40 | 809.40 | 0.48% |
| Feb 6, 2026 | 805.57 | 805.57 | 805.57 | 805.57 | 805.57 | 1.97% |
| Feb 5, 2026 | 789.99 | 789.99 | 789.99 | 789.99 | 789.99 | -1.23% |
| Feb 4, 2026 | 799.79 | 799.79 | 799.79 | 799.79 | 799.79 | -0.51% |
| Feb 3, 2026 | 803.86 | 803.86 | 803.86 | 803.86 | 803.86 | -0.84% |
| Feb 2, 2026 | 810.68 | 810.68 | 810.68 | 810.68 | 810.68 | 0.54% |
| Jan 30, 2026 | 806.32 | 806.32 | 806.32 | 806.32 | 806.32 | -0.42% |
| Jan 29, 2026 | 809.75 | 809.75 | 809.75 | 809.75 | 809.75 | -0.13% |
| Jan 28, 2026 | 810.81 | 810.81 | 810.81 | 810.81 | 810.81 | -0.01% |
| Jan 27, 2026 | 810.88 | 810.88 | 810.88 | 810.88 | 810.88 | 0.41% |
| Jan 26, 2026 | 807.60 | 807.60 | 807.60 | 807.60 | 807.60 | 0.50% |
| Jan 23, 2026 | 803.60 | 803.60 | 803.60 | 803.60 | 803.60 | 0.04% |
| Jan 22, 2026 | 803.26 | 803.26 | 803.26 | 803.26 | 803.26 | 0.55% |
| Jan 21, 2026 | 798.88 | 798.88 | 798.88 | 798.88 | 798.88 | 1.16% |