iShares S&P 500 Index Fund Service Shares (BSPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
834.34
+1.02 (0.12%)
At close: Apr 27, 2026
BSPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 834.34 | 834.34 | 834.34 | 834.34 | 834.34 | 0.12% |
| Apr 24, 2026 | 833.32 | 833.32 | 833.32 | 833.32 | 833.32 | 0.80% |
| Apr 23, 2026 | 826.71 | 826.71 | 826.71 | 826.71 | 826.71 | -0.41% |
| Apr 22, 2026 | 830.13 | 830.13 | 830.13 | 830.13 | 830.13 | 1.05% |
| Apr 21, 2026 | 821.53 | 821.53 | 821.53 | 821.53 | 821.53 | -0.63% |
| Apr 20, 2026 | 826.78 | 826.78 | 826.78 | 826.78 | 826.78 | -0.24% |
| Apr 17, 2026 | 828.73 | 828.73 | 828.73 | 828.73 | 828.73 | 1.20% |
| Apr 16, 2026 | 818.89 | 818.89 | 818.89 | 818.89 | 818.89 | 0.26% |
| Apr 15, 2026 | 816.74 | 816.74 | 816.74 | 816.74 | 816.74 | 0.80% |
| Apr 14, 2026 | 810.25 | 810.25 | 810.25 | 810.25 | 810.25 | 1.18% |
| Apr 13, 2026 | 800.81 | 800.81 | 800.81 | 800.81 | 800.81 | 1.02% |
| Apr 10, 2026 | 792.76 | 792.76 | 792.76 | 792.76 | 792.76 | -0.10% |
| Apr 9, 2026 | 793.58 | 793.58 | 793.58 | 793.58 | 793.58 | 0.62% |
| Apr 8, 2026 | 788.68 | 788.68 | 788.68 | 788.68 | 788.68 | 2.51% |
| Apr 7, 2026 | 769.40 | 769.40 | 769.40 | 769.40 | 769.40 | 0.08% |
| Apr 6, 2026 | 768.81 | 768.81 | 768.81 | 768.81 | 768.81 | 0.45% |
| Apr 2, 2026 | 765.39 | 765.39 | 765.39 | 765.39 | 765.39 | 0.12% |
| 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 | 737.52 | -0.39% |
| Mar 27, 2026 | 742.16 | 742.16 | 742.16 | 742.16 | 740.43 | -1.67% |
| Mar 26, 2026 | 754.76 | 754.76 | 754.76 | 754.76 | 753.00 | -1.74% |
| Mar 25, 2026 | 768.12 | 768.12 | 768.12 | 768.12 | 766.33 | 0.54% |
| Mar 24, 2026 | 763.96 | 763.96 | 763.96 | 763.96 | 762.18 | -0.37% |
| Mar 23, 2026 | 766.82 | 766.82 | 766.82 | 766.82 | 765.03 | 1.15% |
| Mar 20, 2026 | 758.11 | 758.11 | 758.11 | 758.11 | 756.34 | -1.51% |
| Mar 19, 2026 | 769.73 | 769.73 | 769.73 | 769.73 | 767.93 | -0.27% |
| Mar 18, 2026 | 771.82 | 771.82 | 771.82 | 771.82 | 770.02 | -1.36% |
| Mar 17, 2026 | 782.47 | 782.47 | 782.47 | 782.47 | 780.64 | 0.25% |
| Mar 16, 2026 | 780.50 | 780.50 | 780.50 | 780.50 | 778.68 | 1.02% |
| Mar 13, 2026 | 772.61 | 772.61 | 772.61 | 772.61 | 770.81 | -0.60% |
| Mar 12, 2026 | 777.24 | 777.24 | 777.24 | 777.24 | 775.43 | -1.52% |
| Mar 11, 2026 | 789.23 | 789.23 | 789.23 | 789.23 | 787.39 | -0.08% |
| Mar 10, 2026 | 789.89 | 789.89 | 789.89 | 789.89 | 788.05 | -0.20% |
| Mar 9, 2026 | 791.48 | 791.48 | 791.48 | 791.48 | 789.63 | 0.84% |
| Mar 6, 2026 | 784.91 | 784.91 | 784.91 | 784.91 | 783.08 | -1.31% |
| Mar 5, 2026 | 795.36 | 795.36 | 795.36 | 795.36 | 793.50 | -0.56% |
| Mar 4, 2026 | 799.86 | 799.86 | 799.86 | 799.86 | 797.99 | 0.78% |
| Mar 3, 2026 | 793.70 | 793.70 | 793.70 | 793.70 | 791.85 | -0.94% |
| Mar 2, 2026 | 801.24 | 801.24 | 801.24 | 801.24 | 799.37 | 0.05% |
| Feb 27, 2026 | 800.87 | 800.87 | 800.87 | 800.87 | 799.00 | -0.43% |
| Feb 26, 2026 | 804.29 | 804.29 | 804.29 | 804.29 | 802.41 | -0.54% |
| Feb 25, 2026 | 808.62 | 808.62 | 808.62 | 808.62 | 806.73 | 0.82% |
| Feb 24, 2026 | 802.08 | 802.08 | 802.08 | 802.08 | 800.21 | 0.77% |
| Feb 23, 2026 | 795.95 | 795.95 | 795.95 | 795.95 | 794.09 | -1.04% |
| Feb 20, 2026 | 804.29 | 804.29 | 804.29 | 804.29 | 802.41 | 0.70% |
| Feb 19, 2026 | 798.73 | 798.73 | 798.73 | 798.73 | 796.87 | -0.27% |
| Feb 18, 2026 | 800.88 | 800.88 | 800.88 | 800.88 | 799.01 | 0.56% |
| Feb 17, 2026 | 796.43 | 796.43 | 796.43 | 796.43 | 794.57 | 0.11% |
| Feb 13, 2026 | 795.52 | 795.52 | 795.52 | 795.52 | 793.66 | 0.06% |