iShares S&P 500 Index Fund Service Shares (BSPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
896.77
-6.84 (-0.76%)
At close: Sep 23, 2026
BSPSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | 903.59 | 903.59 | 903.59 | 903.59 | 903.59 | - |
| Sep 21, 2026 | 903.61 | 903.61 | 903.61 | 903.61 | 903.61 | 1.50% |
| Sep 18, 2026 | 890.26 | 890.26 | 890.26 | 890.26 | 890.26 | 0.17% |
| Sep 17, 2026 | 888.78 | 888.78 | 888.78 | 888.78 | 888.78 | 1.14% |
| Sep 16, 2026 | 878.78 | 878.78 | 878.78 | 878.78 | 878.78 | -0.44% |
| Sep 15, 2026 | 882.70 | 882.70 | 882.70 | 882.70 | 882.70 | -0.43% |
| Sep 14, 2026 | 886.54 | 886.54 | 886.54 | 886.54 | 886.54 | -0.48% |
| Sep 11, 2026 | 890.82 | 890.82 | 890.82 | 890.82 | 890.82 | 0.86% |
| Sep 10, 2026 | 883.20 | 883.20 | 883.20 | 883.20 | 883.20 | -0.57% |
| Sep 9, 2026 | 888.30 | 888.30 | 888.30 | 888.30 | 888.30 | -0.48% |
| Sep 8, 2026 | 892.59 | 892.59 | 892.59 | 892.59 | 892.59 | -0.58% |
| Sep 4, 2026 | 897.83 | 897.83 | 897.83 | 897.83 | 897.83 | -0.36% |
| Sep 3, 2026 | 901.07 | 901.07 | 901.07 | 901.07 | 901.07 | 1.06% |
| Sep 2, 2026 | 891.60 | 891.60 | 891.60 | 891.60 | 891.60 | 0.46% |
| Sep 1, 2026 | 887.52 | 887.52 | 887.52 | 887.52 | 887.52 | -0.70% |
| Aug 31, 2026 | 893.80 | 893.80 | 893.80 | 893.80 | 893.80 | -0.33% |
| Aug 28, 2026 | 896.75 | 896.75 | 896.75 | 896.75 | 896.75 | -0.25% |
| Aug 27, 2026 | 898.97 | 898.97 | 898.97 | 898.97 | 898.97 | 0.72% |
| Aug 26, 2026 | 892.54 | 892.54 | 892.54 | 892.54 | 892.54 | -0.02% |
| Aug 25, 2026 | 892.73 | 892.73 | 892.73 | 892.73 | 892.73 | 0.32% |
| Aug 24, 2026 | 889.85 | 889.85 | 889.85 | 889.85 | 889.85 | -0.28% |
| Aug 21, 2026 | 892.35 | 892.35 | 892.35 | 892.35 | 892.35 | 0.44% |
| Aug 20, 2026 | 888.45 | 888.45 | 888.45 | 888.45 | 888.45 | -0.85% |
| Aug 19, 2026 | 896.11 | 896.11 | 896.11 | 896.11 | 896.11 | 0.22% |
| Aug 18, 2026 | 894.17 | 894.17 | 894.17 | 894.17 | 894.17 | -0.69% |
| Aug 17, 2026 | 900.35 | 900.35 | 900.35 | 900.35 | 900.35 | -0.51% |
| Aug 14, 2026 | 904.97 | 904.97 | 904.97 | 904.97 | 904.97 | -0.16% |
| Aug 13, 2026 | 906.41 | 906.41 | 906.41 | 906.41 | 906.41 | 0.65% |
| Aug 12, 2026 | 900.53 | 900.53 | 900.53 | 900.53 | 900.53 | 0.26% |
| Aug 11, 2026 | 898.15 | 898.15 | 898.15 | 898.15 | 898.15 | -0.32% |
| Aug 10, 2026 | 901.03 | 901.03 | 901.03 | 901.03 | 901.03 | -0.05% |
| Aug 7, 2026 | 901.48 | 901.48 | 901.48 | 901.48 | 901.48 | 0.62% |
| Aug 6, 2026 | 895.91 | 895.91 | 895.91 | 895.91 | 895.91 | -0.18% |
| Aug 5, 2026 | 897.49 | 897.49 | 897.49 | 897.49 | 897.49 | -0.17% |
| Aug 4, 2026 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1.79% |
| Aug 3, 2026 | 883.20 | 883.20 | 883.20 | 883.20 | 883.20 | 1.48% |
| Jul 31, 2026 | 870.31 | 870.31 | 870.31 | 870.31 | 870.31 | 0.71% |
| Jul 30, 2026 | 864.21 | 864.21 | 864.21 | 864.21 | 864.21 | 1.66% |
| Jul 29, 2026 | 850.10 | 850.10 | 850.10 | 850.10 | 850.10 | -1.52% |
| Jul 28, 2026 | 863.18 | 863.18 | 863.18 | 863.18 | 863.18 | 0.21% |
| Jul 27, 2026 | 861.36 | 861.36 | 861.36 | 861.36 | 861.36 | 0.02% |
| Jul 24, 2026 | 861.23 | 861.23 | 861.23 | 861.23 | 861.23 | 0.06% |
| Jul 23, 2026 | 860.73 | 860.73 | 860.73 | 860.73 | 860.73 | -1.21% |
| Jul 22, 2026 | 871.25 | 871.25 | 871.25 | 871.25 | 871.25 | -0.14% |
| Jul 21, 2026 | 872.43 | 872.43 | 872.43 | 872.43 | 872.43 | 0.88% |
| Jul 20, 2026 | 864.78 | 864.78 | 864.78 | 864.78 | 864.78 | -0.19% |
| Jul 17, 2026 | 866.44 | 866.44 | 866.44 | 866.44 | 866.44 | -1.01% |
| Jul 16, 2026 | 875.28 | 875.28 | 875.28 | 875.28 | 875.28 | -0.51% |
| Jul 15, 2026 | 879.77 | 879.77 | 879.77 | 879.77 | 879.77 | 0.39% |
| Jul 14, 2026 | 876.36 | 876.36 | 876.36 | 876.36 | 876.36 | 0.38% |