iShares S&P 500 Index Investor P (BSPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
905.30
-1.98 (-0.22%)
At close: Oct 7, 2026
BSPPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2026 | 905.30 | 905.30 | 905.30 | 905.30 | 905.30 | -0.22% |
| Oct 6, 2026 | 907.28 | 907.28 | 907.28 | 907.28 | 907.28 | 0.59% |
| Oct 5, 2026 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | 0.66% |
| Oct 2, 2026 | 896.07 | 896.07 | 896.07 | 896.07 | 896.07 | 0.74% |
| Oct 1, 2026 | 889.50 | 889.50 | 889.50 | 889.50 | 889.50 | 0.20% |
| Sep 30, 2026 | 887.74 | 887.74 | 887.74 | 887.74 | 887.74 | -0.24% |
| Sep 29, 2026 | 891.54 | 891.54 | 891.54 | 891.54 | 889.91 | -0.17% |
| Sep 28, 2026 | 893.05 | 893.05 | 893.05 | 893.05 | 891.42 | -0.77% |
| Sep 25, 2026 | 900.01 | 900.01 | 900.01 | 900.01 | 898.36 | 0.51% |
| Sep 24, 2026 | 895.44 | 895.44 | 895.44 | 895.44 | 893.80 | -0.02% |
| Sep 23, 2026 | 895.66 | 895.66 | 895.66 | 895.66 | 894.02 | -0.76% |
| Sep 22, 2026 | 902.48 | 902.48 | 902.48 | 902.48 | 900.83 | - |
| Sep 21, 2026 | 902.50 | 902.50 | 902.50 | 902.50 | 900.85 | 1.50% |
| Sep 18, 2026 | 889.18 | 889.18 | 889.18 | 889.18 | 887.55 | 0.17% |
| Sep 17, 2026 | 887.71 | 887.71 | 887.71 | 887.71 | 886.09 | 1.14% |
| Sep 16, 2026 | 877.72 | 877.72 | 877.72 | 877.72 | 876.12 | -0.44% |
| Sep 15, 2026 | 881.64 | 881.64 | 881.64 | 881.64 | 880.03 | -0.43% |
| Sep 14, 2026 | 885.48 | 885.48 | 885.48 | 885.48 | 883.86 | -0.48% |
| Sep 11, 2026 | 889.76 | 889.76 | 889.76 | 889.76 | 888.13 | 0.86% |
| Sep 10, 2026 | 882.15 | 882.15 | 882.15 | 882.15 | 880.54 | -0.57% |
| Sep 9, 2026 | 887.25 | 887.25 | 887.25 | 887.25 | 885.63 | -0.48% |
| Sep 8, 2026 | 891.53 | 891.53 | 891.53 | 891.53 | 889.90 | -0.59% |
| Sep 4, 2026 | 896.78 | 896.78 | 896.78 | 896.78 | 895.14 | -0.36% |
| Sep 3, 2026 | 900.03 | 900.03 | 900.03 | 900.03 | 898.38 | 1.06% |
| Sep 2, 2026 | 890.57 | 890.57 | 890.57 | 890.57 | 888.94 | 0.46% |
| Sep 1, 2026 | 886.50 | 886.50 | 886.50 | 886.50 | 884.88 | -0.70% |
| Aug 31, 2026 | 892.77 | 892.77 | 892.77 | 892.77 | 891.14 | -0.33% |
| Aug 28, 2026 | 895.73 | 895.73 | 895.73 | 895.73 | 894.09 | -0.25% |
| Aug 27, 2026 | 897.94 | 897.94 | 897.94 | 897.94 | 896.30 | 0.72% |
| Aug 26, 2026 | 891.53 | 891.53 | 891.53 | 891.53 | 889.90 | -0.02% |
| Aug 25, 2026 | 891.72 | 891.72 | 891.72 | 891.72 | 890.09 | 0.32% |
| Aug 24, 2026 | 888.85 | 888.85 | 888.85 | 888.85 | 887.22 | -0.28% |
| Aug 21, 2026 | 891.35 | 891.35 | 891.35 | 891.35 | 889.72 | 0.44% |
| Aug 20, 2026 | 887.46 | 887.46 | 887.46 | 887.46 | 885.84 | -0.86% |
| Aug 19, 2026 | 895.12 | 895.12 | 895.12 | 895.12 | 893.48 | 0.22% |
| Aug 18, 2026 | 893.18 | 893.18 | 893.18 | 893.18 | 891.55 | -0.69% |
| Aug 17, 2026 | 899.35 | 899.35 | 899.35 | 899.35 | 897.71 | -0.51% |
| Aug 14, 2026 | 903.98 | 903.98 | 903.98 | 903.98 | 902.33 | -0.16% |
| Aug 13, 2026 | 905.42 | 905.42 | 905.42 | 905.42 | 903.76 | 0.65% |
| Aug 12, 2026 | 899.55 | 899.55 | 899.55 | 899.55 | 897.91 | 0.26% |
| Aug 11, 2026 | 897.18 | 897.18 | 897.18 | 897.18 | 895.54 | -0.32% |
| Aug 10, 2026 | 900.06 | 900.06 | 900.06 | 900.06 | 898.41 | -0.05% |
| Aug 7, 2026 | 900.52 | 900.52 | 900.52 | 900.52 | 898.87 | 0.62% |
| Aug 6, 2026 | 894.96 | 894.96 | 894.96 | 894.96 | 893.32 | -0.18% |
| Aug 5, 2026 | 896.54 | 896.54 | 896.54 | 896.54 | 894.90 | -0.17% |
| Aug 4, 2026 | 898.05 | 898.05 | 898.05 | 898.05 | 896.41 | 1.79% |
| Aug 3, 2026 | 882.27 | 882.27 | 882.27 | 882.27 | 880.66 | 1.48% |
| Jul 31, 2026 | 869.40 | 869.40 | 869.40 | 869.40 | 867.81 | 0.71% |
| Jul 30, 2026 | 863.31 | 863.31 | 863.31 | 863.31 | 861.73 | 1.66% |
| Jul 29, 2026 | 849.22 | 849.22 | 849.22 | 849.22 | 847.67 | -1.52% |