iShares S&P 500 Index Fund Service Shares (BSPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
764.48
+5.50 (0.72%)
At close: Apr 1, 2026
BSPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 764.48 | 764.48 | 764.48 | 764.48 | 764.48 | 0.72% |
| Mar 31, 2026 | 758.98 | 758.98 | 758.98 | 758.98 | 758.98 | 2.67% |
| Mar 30, 2026 | 739.24 | 739.24 | 739.24 | 739.24 | 739.24 | -0.39% |
| Mar 27, 2026 | 742.16 | 742.16 | 742.16 | 742.16 | 742.16 | -1.67% |
| Mar 26, 2026 | 754.76 | 754.76 | 754.76 | 754.76 | 754.76 | -1.74% |
| Mar 25, 2026 | 768.12 | 768.12 | 768.12 | 768.12 | 768.12 | 0.54% |
| Mar 24, 2026 | 763.96 | 763.96 | 763.96 | 763.96 | 763.96 | -0.37% |
| Mar 23, 2026 | 766.82 | 766.82 | 766.82 | 766.82 | 766.82 | 1.15% |
| Mar 20, 2026 | 758.11 | 758.11 | 758.11 | 758.11 | 758.11 | -1.51% |
| Mar 19, 2026 | 769.73 | 769.73 | 769.73 | 769.73 | 769.73 | -0.27% |
| Mar 18, 2026 | 771.82 | 771.82 | 771.82 | 771.82 | 771.82 | -1.36% |
| Mar 17, 2026 | 782.47 | 782.47 | 782.47 | 782.47 | 782.47 | 0.25% |
| Mar 16, 2026 | 780.50 | 780.50 | 780.50 | 780.50 | 780.50 | 1.02% |
| Mar 13, 2026 | 772.61 | 772.61 | 772.61 | 772.61 | 772.61 | -0.60% |
| Mar 12, 2026 | 777.24 | 777.24 | 777.24 | 777.24 | 777.24 | -1.52% |
| Mar 11, 2026 | 789.23 | 789.23 | 789.23 | 789.23 | 789.23 | -0.08% |
| Mar 10, 2026 | 789.89 | 789.89 | 789.89 | 789.89 | 789.89 | -0.20% |
| Mar 9, 2026 | 791.48 | 791.48 | 791.48 | 791.48 | 791.48 | 0.84% |
| Mar 6, 2026 | 784.91 | 784.91 | 784.91 | 784.91 | 784.91 | -1.31% |
| Mar 5, 2026 | 795.36 | 795.36 | 795.36 | 795.36 | 795.36 | -0.56% |
| Mar 4, 2026 | 799.86 | 799.86 | 799.86 | 799.86 | 799.86 | 0.78% |
| Mar 3, 2026 | 793.70 | 793.70 | 793.70 | 793.70 | 793.70 | -0.94% |
| Mar 2, 2026 | 801.24 | 801.24 | 801.24 | 801.24 | 801.24 | 0.05% |
| Feb 27, 2026 | 800.87 | 800.87 | 800.87 | 800.87 | 800.87 | -0.43% |
| Feb 26, 2026 | 804.29 | 804.29 | 804.29 | 804.29 | 804.29 | -0.54% |
| Feb 25, 2026 | 808.62 | 808.62 | 808.62 | 808.62 | 808.62 | 0.82% |
| Feb 24, 2026 | 802.08 | 802.08 | 802.08 | 802.08 | 802.08 | 0.77% |
| Feb 23, 2026 | 795.95 | 795.95 | 795.95 | 795.95 | 795.95 | -1.04% |
| Feb 20, 2026 | 804.29 | 804.29 | 804.29 | 804.29 | 804.29 | 0.70% |
| Feb 19, 2026 | 798.73 | 798.73 | 798.73 | 798.73 | 798.73 | -0.27% |
| Feb 18, 2026 | 800.88 | 800.88 | 800.88 | 800.88 | 800.88 | 0.56% |
| Feb 17, 2026 | 796.43 | 796.43 | 796.43 | 796.43 | 796.43 | 0.11% |
| Feb 13, 2026 | 795.52 | 795.52 | 795.52 | 795.52 | 795.52 | 0.06% |
| Feb 12, 2026 | 795.01 | 795.01 | 795.01 | 795.01 | 795.01 | -1.56% |
| Feb 11, 2026 | 807.60 | 807.60 | 807.60 | 807.60 | 807.60 | - |
| Feb 10, 2026 | 807.63 | 807.63 | 807.63 | 807.63 | 807.63 | -0.32% |
| Feb 9, 2026 | 810.26 | 810.26 | 810.26 | 810.26 | 810.26 | 0.48% |
| Feb 6, 2026 | 806.42 | 806.42 | 806.42 | 806.42 | 806.42 | 1.97% |
| Feb 5, 2026 | 790.82 | 790.82 | 790.82 | 790.82 | 790.82 | -1.23% |
| Feb 4, 2026 | 800.63 | 800.63 | 800.63 | 800.63 | 800.63 | -0.51% |
| Feb 3, 2026 | 804.70 | 804.70 | 804.70 | 804.70 | 804.70 | -0.84% |
| Feb 2, 2026 | 811.52 | 811.52 | 811.52 | 811.52 | 811.52 | 0.54% |
| Jan 30, 2026 | 807.15 | 807.15 | 807.15 | 807.15 | 807.15 | -0.42% |
| Jan 29, 2026 | 810.58 | 810.58 | 810.58 | 810.58 | 810.58 | -0.13% |
| Jan 28, 2026 | 811.63 | 811.63 | 811.63 | 811.63 | 811.63 | -0.01% |
| Jan 27, 2026 | 811.71 | 811.71 | 811.71 | 811.71 | 811.71 | 0.41% |
| Jan 26, 2026 | 808.42 | 808.42 | 808.42 | 808.42 | 808.42 | 0.50% |
| Jan 23, 2026 | 804.40 | 804.40 | 804.40 | 804.40 | 804.40 | 0.04% |
| Jan 22, 2026 | 804.07 | 804.07 | 804.07 | 804.07 | 804.07 | 0.55% |
| Jan 21, 2026 | 799.67 | 799.67 | 799.67 | 799.67 | 799.67 | 1.16% |