iShares S&P 500 Index Fund Service Shares (BSPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
807.54
+5.01 (0.62%)
Jan 6, 2026, 4:00 PM EST
BSPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 6, 2026 | 807.54 | 807.54 | 807.54 | 807.54 | 807.54 | 0.62% |
| Jan 5, 2026 | 802.53 | 802.53 | 802.53 | 802.53 | 802.53 | 0.64% |
| Jan 2, 2026 | 797.46 | 797.46 | 797.46 | 797.46 | 797.46 | 0.21% |
| Dec 31, 2025 | 795.79 | 795.79 | 795.79 | 795.79 | 795.79 | -0.73% |
| Dec 30, 2025 | 801.62 | 801.62 | 801.62 | 801.62 | 801.62 | -0.14% |
| Dec 29, 2025 | 802.73 | 802.73 | 802.73 | 802.73 | 802.73 | -0.35% |
| Dec 26, 2025 | 805.53 | 805.53 | 805.53 | 805.53 | 805.53 | -0.02% |
| Dec 24, 2025 | 805.71 | 805.71 | 805.71 | 805.71 | 805.71 | 0.32% |
| Dec 23, 2025 | 803.13 | 803.13 | 803.13 | 803.13 | 803.13 | 0.46% |
| Dec 22, 2025 | 799.49 | 799.49 | 799.49 | 799.49 | 799.49 | 0.65% |
| Dec 19, 2025 | 794.35 | 794.35 | 794.35 | 794.35 | 794.35 | 0.88% |
| Dec 18, 2025 | 787.40 | 787.40 | 787.40 | 787.40 | 787.40 | 0.79% |
| Dec 17, 2025 | 781.21 | 781.21 | 781.21 | 781.21 | 781.21 | -1.16% |
| Dec 16, 2025 | 790.36 | 790.36 | 790.36 | 790.36 | 790.36 | -1.04% |
| Dec 15, 2025 | 792.24 | 792.24 | 792.24 | 798.67 | 792.24 | -0.14% |
| Dec 12, 2025 | 793.38 | 793.38 | 793.38 | 799.82 | 793.38 | -1.06% |
| Dec 11, 2025 | 801.88 | 801.88 | 801.88 | 808.39 | 801.88 | 0.21% |
| Dec 10, 2025 | 800.21 | 800.21 | 800.21 | 806.71 | 800.21 | 0.68% |
| Dec 9, 2025 | 794.84 | 794.84 | 794.84 | 801.29 | 794.84 | -0.09% |
| Dec 8, 2025 | 795.52 | 795.52 | 795.52 | 801.98 | 795.52 | -0.34% |
| Dec 5, 2025 | 798.25 | 798.25 | 798.25 | 804.73 | 798.25 | 0.21% |
| Dec 4, 2025 | 796.59 | 796.59 | 796.59 | 803.06 | 796.59 | 0.11% |
| Dec 3, 2025 | 795.69 | 795.69 | 795.69 | 802.15 | 795.69 | 0.30% |
| Dec 2, 2025 | 793.31 | 793.31 | 793.31 | 799.75 | 793.31 | 0.25% |
| Dec 1, 2025 | 791.34 | 791.34 | 791.34 | 797.77 | 791.34 | -0.52% |
| Nov 28, 2025 | 795.51 | 795.51 | 795.51 | 801.97 | 795.51 | 0.54% |
| Nov 26, 2025 | 791.26 | 791.26 | 791.26 | 797.68 | 791.26 | 0.69% |
| Nov 25, 2025 | 785.82 | 785.82 | 785.82 | 792.20 | 785.82 | 0.91% |
| Nov 24, 2025 | 778.72 | 778.72 | 778.72 | 785.04 | 778.72 | 1.54% |
| Nov 21, 2025 | 766.87 | 766.87 | 766.87 | 773.10 | 766.87 | 0.99% |
| Nov 20, 2025 | 759.36 | 759.36 | 759.36 | 765.53 | 759.36 | -1.54% |
| Nov 19, 2025 | 771.27 | 771.27 | 771.27 | 777.53 | 771.27 | 0.38% |
| Nov 18, 2025 | 768.36 | 768.36 | 768.36 | 774.60 | 768.36 | -0.82% |
| Nov 17, 2025 | 774.70 | 774.70 | 774.70 | 780.99 | 774.70 | -0.91% |
| Nov 14, 2025 | 781.81 | 781.81 | 781.81 | 788.16 | 781.81 | -0.03% |
| Nov 13, 2025 | 782.04 | 782.04 | 782.04 | 788.39 | 782.04 | -1.65% |
| Nov 12, 2025 | 795.19 | 795.19 | 795.19 | 801.65 | 795.19 | 0.07% |
| Nov 11, 2025 | 794.67 | 794.67 | 794.67 | 801.12 | 794.67 | 0.21% |
| Nov 10, 2025 | 793.03 | 793.03 | 793.03 | 799.47 | 793.03 | 1.55% |
| Nov 7, 2025 | 780.90 | 780.90 | 780.90 | 787.24 | 780.90 | 0.14% |
| Nov 6, 2025 | 779.84 | 779.84 | 779.84 | 786.17 | 779.84 | -1.12% |
| Nov 5, 2025 | 788.66 | 788.66 | 788.66 | 795.06 | 788.66 | 0.37% |
| Nov 4, 2025 | 785.78 | 785.78 | 785.78 | 792.16 | 785.78 | -1.17% |
| Nov 3, 2025 | 795.11 | 795.11 | 795.11 | 801.57 | 795.11 | 0.18% |
| Oct 31, 2025 | 793.71 | 793.71 | 793.71 | 800.15 | 793.71 | 0.27% |
| Oct 30, 2025 | 791.58 | 791.58 | 791.58 | 798.01 | 791.58 | -0.99% |
| Oct 29, 2025 | 799.50 | 799.50 | 799.50 | 805.99 | 799.50 | - |
| Oct 28, 2025 | 799.53 | 799.53 | 799.53 | 806.02 | 799.53 | 0.23% |
| Oct 27, 2025 | 797.67 | 797.67 | 797.67 | 804.15 | 797.67 | 1.21% |
| Oct 24, 2025 | 788.16 | 788.16 | 788.16 | 794.56 | 788.16 | 0.79% |