iShares S&P 500 Index Fund Service Shares (BSPSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
724.09
+3.81 (0.53%)
At close: Jun 27, 2025
BSPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 728.19 | 728.19 | 728.19 | 728.19 | 728.19 | 0.48% |
| Jul 1, 2025 | 724.74 | 724.74 | 724.74 | 724.74 | 724.74 | -0.11% |
| Jun 30, 2025 | 725.54 | 725.54 | 725.54 | 725.54 | 725.54 | 0.20% |
| Jun 27, 2025 | 724.09 | 724.09 | 724.09 | 724.09 | 721.77 | 0.53% |
| Jun 26, 2025 | 720.28 | 720.28 | 720.28 | 720.28 | 717.97 | 0.80% |
| Jun 25, 2025 | 714.54 | 714.54 | 714.54 | 714.54 | 712.25 | - |
| Jun 24, 2025 | 714.55 | 714.55 | 714.55 | 714.55 | 712.26 | 1.12% |
| Jun 23, 2025 | 706.65 | 706.65 | 706.65 | 706.65 | 704.38 | 0.96% |
| Jun 20, 2025 | 699.93 | 699.93 | 699.93 | 699.93 | 697.69 | -0.21% |
| Jun 18, 2025 | 701.42 | 701.42 | 701.42 | 701.42 | 699.17 | -0.03% |
| Jun 17, 2025 | 701.62 | 701.62 | 701.62 | 701.62 | 699.37 | -0.83% |
| Jun 16, 2025 | 707.51 | 707.51 | 707.51 | 707.51 | 705.24 | 0.95% |
| Jun 13, 2025 | 700.82 | 700.82 | 700.82 | 700.82 | 698.57 | -1.11% |
| Jun 12, 2025 | 708.72 | 708.72 | 708.72 | 708.72 | 706.45 | 0.38% |
| Jun 11, 2025 | 706.01 | 706.01 | 706.01 | 706.01 | 703.75 | -0.27% |
| Jun 10, 2025 | 707.95 | 707.95 | 707.95 | 707.95 | 705.68 | 0.55% |
| Jun 9, 2025 | 704.07 | 704.07 | 704.07 | 704.07 | 701.81 | 0.10% |
| Jun 6, 2025 | 703.37 | 703.37 | 703.37 | 703.37 | 701.11 | 1.04% |
| Jun 5, 2025 | 696.14 | 696.14 | 696.14 | 696.14 | 693.91 | -0.52% |
| Jun 4, 2025 | 699.78 | 699.78 | 699.78 | 699.78 | 697.54 | 0.01% |
| Jun 3, 2025 | 699.71 | 699.71 | 699.71 | 699.71 | 697.47 | 0.58% |
| Jun 2, 2025 | 695.67 | 695.67 | 695.67 | 695.67 | 693.44 | 0.42% |
| May 30, 2025 | 692.74 | 692.74 | 692.74 | 692.74 | 690.52 | - |
| May 29, 2025 | 692.75 | 692.75 | 692.75 | 692.75 | 690.53 | 0.40% |
| May 28, 2025 | 689.98 | 689.98 | 689.98 | 689.98 | 687.77 | -0.56% |
| May 27, 2025 | 693.84 | 693.84 | 693.84 | 693.84 | 691.61 | 2.05% |
| May 23, 2025 | 679.89 | 679.89 | 679.89 | 679.89 | 677.71 | -0.66% |
| May 22, 2025 | 684.44 | 684.44 | 684.44 | 684.44 | 682.24 | -0.04% |
| May 21, 2025 | 684.72 | 684.72 | 684.72 | 684.72 | 682.52 | -1.61% |
| May 20, 2025 | 695.94 | 695.94 | 695.94 | 695.94 | 693.71 | -0.39% |
| May 19, 2025 | 698.65 | 698.65 | 698.65 | 698.65 | 696.41 | 0.10% |
| May 16, 2025 | 697.94 | 697.94 | 697.94 | 697.94 | 695.70 | 0.71% |
| May 15, 2025 | 693.01 | 693.01 | 693.01 | 693.01 | 690.79 | 0.44% |
| May 14, 2025 | 689.99 | 689.99 | 689.99 | 689.99 | 687.78 | 0.11% |
| May 13, 2025 | 689.26 | 689.26 | 689.26 | 689.26 | 687.05 | 0.73% |
| May 12, 2025 | 684.28 | 684.28 | 684.28 | 684.28 | 682.09 | 3.26% |
| May 9, 2025 | 662.66 | 662.66 | 662.66 | 662.66 | 660.53 | -0.06% |
| May 8, 2025 | 663.03 | 663.03 | 663.03 | 663.03 | 660.90 | 0.58% |
| May 7, 2025 | 659.22 | 659.22 | 659.22 | 659.22 | 657.11 | 0.43% |
| May 6, 2025 | 656.37 | 656.37 | 656.37 | 656.37 | 654.26 | -0.77% |
| May 5, 2025 | 661.45 | 661.45 | 661.45 | 661.45 | 659.33 | -0.63% |
| May 2, 2025 | 665.67 | 665.67 | 665.67 | 665.67 | 663.54 | 1.47% |
| May 1, 2025 | 656.01 | 656.01 | 656.01 | 656.01 | 653.91 | 0.63% |
| Apr 30, 2025 | 651.90 | 651.90 | 651.90 | 651.90 | 649.81 | 0.16% |
| Apr 29, 2025 | 650.89 | 650.89 | 650.89 | 650.89 | 648.80 | 0.58% |
| Apr 28, 2025 | 647.13 | 647.13 | 647.13 | 647.13 | 645.05 | 0.06% |
| Apr 25, 2025 | 646.72 | 646.72 | 646.72 | 646.72 | 644.65 | 0.74% |
| Apr 24, 2025 | 641.99 | 641.99 | 641.99 | 641.99 | 639.93 | 2.02% |
| Apr 23, 2025 | 629.25 | 629.25 | 629.25 | 629.25 | 627.23 | 1.67% |
| Apr 22, 2025 | 618.94 | 618.94 | 618.94 | 618.94 | 616.96 | 2.52% |