iShares S&P 500 Index Fund Investor P Shares (BSPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
855.75
+12.28 (1.46%)
At close: May 6, 2026
BSPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2026 | 855.75 | 855.75 | 855.75 | 855.75 | 855.75 | 1.46% |
| May 5, 2026 | 843.47 | 843.47 | 843.47 | 843.47 | 843.47 | 0.81% |
| May 4, 2026 | 836.66 | 836.66 | 836.66 | 836.66 | 836.66 | -0.40% |
| May 1, 2026 | 840.04 | 840.04 | 840.04 | 840.04 | 840.04 | 0.29% |
| Apr 30, 2026 | 837.58 | 837.58 | 837.58 | 837.58 | 837.58 | 1.03% |
| Apr 29, 2026 | 829.08 | 829.08 | 829.08 | 829.08 | 829.08 | -0.04% |
| Apr 28, 2026 | 829.42 | 829.42 | 829.42 | 829.42 | 829.42 | -0.49% |
| Apr 27, 2026 | 833.50 | 833.50 | 833.50 | 833.50 | 833.50 | 0.12% |
| Apr 24, 2026 | 832.48 | 832.48 | 832.48 | 832.48 | 832.48 | 0.80% |
| Apr 23, 2026 | 825.88 | 825.88 | 825.88 | 825.88 | 825.88 | -0.41% |
| Apr 22, 2026 | 829.31 | 829.31 | 829.31 | 829.31 | 829.31 | 1.05% |
| Apr 21, 2026 | 820.72 | 820.72 | 820.72 | 820.72 | 820.72 | -0.64% |
| Apr 20, 2026 | 825.97 | 825.97 | 825.97 | 825.97 | 825.97 | -0.24% |
| Apr 17, 2026 | 827.93 | 827.93 | 827.93 | 827.93 | 827.93 | 1.20% |
| Apr 16, 2026 | 818.09 | 818.09 | 818.09 | 818.09 | 818.09 | 0.26% |
| Apr 15, 2026 | 815.95 | 815.95 | 815.95 | 815.95 | 815.95 | 0.80% |
| Apr 14, 2026 | 809.47 | 809.47 | 809.47 | 809.47 | 809.47 | 1.18% |
| Apr 13, 2026 | 800.04 | 800.04 | 800.04 | 800.04 | 800.04 | 1.01% |
| Apr 10, 2026 | 792.01 | 792.01 | 792.01 | 792.01 | 792.01 | -0.10% |
| Apr 9, 2026 | 792.83 | 792.83 | 792.83 | 792.83 | 792.83 | 0.62% |
| Apr 8, 2026 | 787.93 | 787.93 | 787.93 | 787.93 | 787.93 | 2.51% |
| Apr 7, 2026 | 768.67 | 768.67 | 768.67 | 768.67 | 768.67 | 0.08% |
| Apr 6, 2026 | 768.09 | 768.09 | 768.09 | 768.09 | 768.09 | 0.45% |
| Apr 2, 2026 | 764.68 | 764.68 | 764.68 | 764.68 | 764.68 | 0.12% |
| 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 | 736.84 | -0.40% |
| Mar 27, 2026 | 741.25 | 741.25 | 741.25 | 741.25 | 739.76 | -1.67% |
| Mar 26, 2026 | 753.84 | 753.84 | 753.84 | 753.84 | 752.33 | -1.74% |
| Mar 25, 2026 | 767.18 | 767.18 | 767.18 | 767.18 | 765.64 | 0.54% |
| Mar 24, 2026 | 763.03 | 763.03 | 763.03 | 763.03 | 761.50 | -0.37% |
| Mar 23, 2026 | 765.89 | 765.89 | 765.89 | 765.89 | 764.35 | 1.15% |
| Mar 20, 2026 | 757.20 | 757.20 | 757.20 | 757.20 | 755.68 | -1.51% |
| Mar 19, 2026 | 768.81 | 768.81 | 768.81 | 768.81 | 767.27 | -0.27% |
| Mar 18, 2026 | 770.90 | 770.90 | 770.90 | 770.90 | 769.35 | -1.36% |
| Mar 17, 2026 | 781.54 | 781.54 | 781.54 | 781.54 | 779.97 | 0.25% |
| Mar 16, 2026 | 779.57 | 779.57 | 779.57 | 779.57 | 778.00 | 1.02% |
| Mar 13, 2026 | 771.70 | 771.70 | 771.70 | 771.70 | 770.15 | -0.60% |
| Mar 12, 2026 | 776.33 | 776.33 | 776.33 | 776.33 | 774.77 | -1.52% |
| Mar 11, 2026 | 788.31 | 788.31 | 788.31 | 788.31 | 786.73 | -0.08% |
| Mar 10, 2026 | 788.97 | 788.97 | 788.97 | 788.97 | 787.38 | -0.20% |
| Mar 9, 2026 | 790.56 | 790.56 | 790.56 | 790.56 | 788.97 | 0.84% |
| Mar 6, 2026 | 784.01 | 784.01 | 784.01 | 784.01 | 782.43 | -1.31% |
| Mar 5, 2026 | 794.45 | 794.45 | 794.45 | 794.45 | 792.85 | -0.56% |
| Mar 4, 2026 | 798.94 | 798.94 | 798.94 | 798.94 | 797.33 | 0.77% |
| Mar 3, 2026 | 792.80 | 792.80 | 792.80 | 792.80 | 791.21 | -0.94% |
| Mar 2, 2026 | 800.33 | 800.33 | 800.33 | 800.33 | 798.72 | 0.05% |
| Feb 27, 2026 | 799.96 | 799.96 | 799.96 | 799.96 | 798.35 | -0.43% |
| Feb 26, 2026 | 803.39 | 803.39 | 803.39 | 803.39 | 801.78 | -0.54% |
| Feb 25, 2026 | 807.72 | 807.72 | 807.72 | 807.72 | 806.10 | 0.82% |