Skip to main content
logo
iShares S&P 500 Index Fund Service Shares (BSPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
872.43
+7.65 (0.88%)
At close: Jul 21, 2026

BSPSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 21, 2026872.43872.43872.43872.43872.430.88%
Jul 20, 2026864.78864.78864.78864.78864.78-0.19%
Jul 17, 2026866.44866.44866.44866.44866.44-1.01%
Jul 16, 2026875.28875.28875.28875.28875.28-0.51%
Jul 15, 2026879.77879.77879.77879.77879.770.39%
Jul 14, 2026876.36876.36876.36876.36876.360.38%
Jul 13, 2026873.08873.08873.08873.08873.08-0.79%
Jul 10, 2026880.07880.07880.07880.07880.070.43%
Jul 9, 2026876.30876.30876.30876.30876.300.82%
Jul 8, 2026869.20869.20869.20869.20869.20-0.28%
Jul 7, 2026871.66871.66871.66871.66871.66-0.45%
Jul 6, 2026875.56875.56875.56875.56875.560.73%
Jul 2, 2026869.19869.19869.19869.19869.19-
Jul 1, 2026869.16869.16869.16869.16869.16-0.21%
Jun 30, 2026870.99870.99870.99870.99870.990.80%
Jun 29, 2026866.89866.89866.89866.89864.091.18%
Jun 26, 2026856.78856.78856.78856.78854.01-0.05%
Jun 25, 2026857.23857.23857.23857.23854.46-0.01%
Jun 24, 2026857.29857.29857.29857.29854.52-0.10%
Jun 23, 2026858.13858.13858.13858.13855.36-1.43%
Jun 22, 2026870.62870.62870.62870.62867.81-0.37%
Jun 18, 2026873.83873.83873.83873.83871.011.09%
Jun 17, 2026864.45864.45864.45864.45861.66-1.21%
Jun 16, 2026875.08875.08875.08875.08872.25-0.56%
Jun 15, 2026880.05880.05880.05880.05877.211.67%
Jun 12, 2026865.56865.56865.56865.56862.760.51%
Jun 11, 2026861.21861.21861.21861.21858.431.75%
Jun 10, 2026846.37846.37846.37846.37843.64-1.62%
Jun 9, 2026860.28860.28860.28860.28857.50-0.26%
Jun 8, 2026862.48862.48862.48862.48859.690.30%
Jun 5, 2026859.89859.89859.89859.89857.11-2.63%
Jun 4, 2026883.13883.13883.13883.13880.280.42%
Jun 3, 2026879.42879.42879.42879.42876.58-0.74%
Jun 2, 2026885.94885.94885.94885.94883.080.13%
Jun 1, 2026884.78884.78884.78884.78881.920.27%
May 29, 2026882.41882.41882.41882.41879.560.22%
May 28, 2026880.46880.46880.46880.46877.620.58%
May 27, 2026875.42875.42875.42875.42872.590.02%
May 26, 2026875.27875.27875.27875.27872.440.61%
May 22, 2026869.93869.93869.93869.93867.120.38%
May 21, 2026866.66866.66866.66866.66863.860.18%
May 20, 2026865.07865.07865.07865.07862.281.08%
May 19, 2026855.83855.83855.83855.83853.07-0.66%
May 18, 2026861.53861.53861.53861.53858.75-0.07%
May 15, 2026862.13862.13862.13862.13859.35-1.22%
May 14, 2026872.75872.75872.75872.75869.930.77%
May 13, 2026866.10866.10866.10866.10863.300.59%
May 12, 2026861.04861.04861.04861.04858.26-0.16%
May 11, 2026862.39862.39862.39862.39859.600.19%
May 8, 2026860.72860.72860.72860.72857.940.86%