iShares S&P 500 Index Fund Service Shares (BSPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
808.39
+1.68 (0.21%)
Dec 11, 2025, 9:30 AM EST
BSPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 15, 2025 | 798.67 | 798.67 | 798.67 | 798.67 | 798.67 | -0.14% |
| Dec 12, 2025 | 799.82 | 799.82 | 799.82 | 799.82 | 799.82 | -1.06% |
| Dec 11, 2025 | 808.39 | 808.39 | 808.39 | 808.39 | 808.39 | 0.21% |
| Dec 10, 2025 | 806.71 | 806.71 | 806.71 | 806.71 | 806.71 | 0.68% |
| Dec 9, 2025 | 801.29 | 801.29 | 801.29 | 801.29 | 801.29 | -0.09% |
| Dec 8, 2025 | 801.98 | 801.98 | 801.98 | 801.98 | 801.98 | -0.34% |
| Dec 5, 2025 | 804.73 | 804.73 | 804.73 | 804.73 | 804.73 | 0.21% |
| Dec 4, 2025 | 803.06 | 803.06 | 803.06 | 803.06 | 803.06 | 0.11% |
| Dec 3, 2025 | 802.15 | 802.15 | 802.15 | 802.15 | 802.15 | 0.30% |
| Dec 2, 2025 | 799.75 | 799.75 | 799.75 | 799.75 | 799.75 | 0.25% |
| Dec 1, 2025 | 797.77 | 797.77 | 797.77 | 797.77 | 797.77 | -0.52% |
| Nov 28, 2025 | 801.97 | 801.97 | 801.97 | 801.97 | 801.97 | 0.54% |
| Nov 26, 2025 | 797.68 | 797.68 | 797.68 | 797.68 | 797.68 | 0.69% |
| Nov 25, 2025 | 792.20 | 792.20 | 792.20 | 792.20 | 792.20 | 0.91% |
| Nov 24, 2025 | 785.04 | 785.04 | 785.04 | 785.04 | 785.04 | 1.54% |
| Nov 21, 2025 | 773.10 | 773.10 | 773.10 | 773.10 | 773.10 | 0.99% |
| Nov 20, 2025 | 765.53 | 765.53 | 765.53 | 765.53 | 765.53 | -1.54% |
| Nov 19, 2025 | 777.53 | 777.53 | 777.53 | 777.53 | 777.53 | 0.38% |
| Nov 18, 2025 | 774.60 | 774.60 | 774.60 | 774.60 | 774.60 | -0.82% |
| Nov 17, 2025 | 780.99 | 780.99 | 780.99 | 780.99 | 780.99 | -0.91% |
| Nov 14, 2025 | 788.16 | 788.16 | 788.16 | 788.16 | 788.16 | -0.03% |
| Nov 13, 2025 | 788.39 | 788.39 | 788.39 | 788.39 | 788.39 | -1.65% |
| Nov 12, 2025 | 801.65 | 801.65 | 801.65 | 801.65 | 801.65 | 0.07% |
| Nov 11, 2025 | 801.12 | 801.12 | 801.12 | 801.12 | 801.12 | 0.21% |
| Nov 10, 2025 | 799.47 | 799.47 | 799.47 | 799.47 | 799.47 | 1.55% |
| Nov 7, 2025 | 787.24 | 787.24 | 787.24 | 787.24 | 787.24 | 0.14% |
| Nov 6, 2025 | 786.17 | 786.17 | 786.17 | 786.17 | 786.17 | -1.12% |
| Nov 5, 2025 | 795.06 | 795.06 | 795.06 | 795.06 | 795.06 | 0.37% |
| Nov 4, 2025 | 792.16 | 792.16 | 792.16 | 792.16 | 792.16 | -1.17% |
| Nov 3, 2025 | 801.57 | 801.57 | 801.57 | 801.57 | 801.57 | 0.18% |
| Oct 31, 2025 | 800.15 | 800.15 | 800.15 | 800.15 | 800.15 | 0.27% |
| Oct 30, 2025 | 798.01 | 798.01 | 798.01 | 798.01 | 798.01 | -0.99% |
| Oct 29, 2025 | 805.99 | 805.99 | 805.99 | 805.99 | 805.99 | - |
| Oct 28, 2025 | 806.02 | 806.02 | 806.02 | 806.02 | 806.02 | 0.23% |
| Oct 27, 2025 | 804.15 | 804.15 | 804.15 | 804.15 | 804.15 | 1.21% |
| Oct 24, 2025 | 794.56 | 794.56 | 794.56 | 794.56 | 794.56 | 0.79% |
| Oct 23, 2025 | 788.30 | 788.30 | 788.30 | 788.30 | 788.30 | 0.58% |
| Oct 22, 2025 | 783.73 | 783.73 | 783.73 | 783.73 | 783.73 | -0.53% |
| Oct 21, 2025 | 787.92 | 787.92 | 787.92 | 787.92 | 787.92 | - |
| Oct 20, 2025 | 787.90 | 787.90 | 787.90 | 787.90 | 787.90 | 1.07% |
| Oct 17, 2025 | 779.58 | 779.58 | 779.58 | 779.58 | 779.58 | 0.53% |
| Oct 16, 2025 | 775.48 | 775.48 | 775.48 | 775.48 | 775.48 | -0.63% |
| Oct 15, 2025 | 780.40 | 780.40 | 780.40 | 780.40 | 780.40 | 0.41% |
| Oct 14, 2025 | 777.22 | 777.22 | 777.22 | 777.22 | 777.22 | -0.15% |
| Oct 13, 2025 | 778.42 | 778.42 | 778.42 | 778.42 | 778.42 | 1.55% |
| Oct 10, 2025 | 766.51 | 766.51 | 766.51 | 766.51 | 766.51 | -2.70% |
| Oct 9, 2025 | 787.77 | 787.77 | 787.77 | 787.77 | 787.77 | -0.27% |
| Oct 8, 2025 | 789.93 | 789.93 | 789.93 | 789.93 | 789.93 | 0.58% |
| Oct 7, 2025 | 785.36 | 785.36 | 785.36 | 785.36 | 785.36 | -0.38% |
| Oct 6, 2025 | 788.36 | 788.36 | 788.36 | 788.36 | 788.36 | 0.37% |