iShares S&P 500 Index Fund Service Shares (BSPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
795.52
+0.51 (0.06%)
At close: Feb 13, 2026
BSPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 20, 2026 | 790.50 | 790.50 | 790.50 | 790.50 | 790.50 | -2.06% |
| Jan 16, 2026 | 807.14 | 807.14 | 807.14 | 807.14 | 807.14 | -0.06% |
| Jan 15, 2026 | 807.61 | 807.61 | 807.61 | 807.61 | 807.61 | 0.26% |
| Jan 14, 2026 | 805.51 | 805.51 | 805.51 | 805.51 | 805.51 | -0.53% |
| Jan 13, 2026 | 809.81 | 809.81 | 809.81 | 809.81 | 809.81 | -0.19% |
| Jan 12, 2026 | 811.38 | 811.38 | 811.38 | 811.38 | 811.38 | 0.16% |
| Jan 9, 2026 | 810.05 | 810.05 | 810.05 | 810.05 | 810.05 | 0.65% |
| Jan 8, 2026 | 804.82 | 804.82 | 804.82 | 804.82 | 804.82 | 0.01% |
| Jan 7, 2026 | 804.76 | 804.76 | 804.76 | 804.76 | 804.76 | -0.34% |
| 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% |