iShares S&P 500 Index Fund Service Shares (BSPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
898.15
-2.88 (-0.32%)
At close: Aug 11, 2026
BSPSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 13, 2026 | 873.08 | 873.08 | 873.08 | 873.08 | 873.08 | -0.79% |
| Jul 10, 2026 | 880.07 | 880.07 | 880.07 | 880.07 | 880.07 | 0.43% |
| Jul 9, 2026 | 876.30 | 876.30 | 876.30 | 876.30 | 876.30 | 0.82% |
| Jul 8, 2026 | 869.20 | 869.20 | 869.20 | 869.20 | 869.20 | -0.28% |
| Jul 7, 2026 | 871.66 | 871.66 | 871.66 | 871.66 | 871.66 | -0.45% |
| Jul 6, 2026 | 875.56 | 875.56 | 875.56 | 875.56 | 875.56 | 0.73% |
| Jul 2, 2026 | 869.19 | 869.19 | 869.19 | 869.19 | 869.19 | - |
| Jul 1, 2026 | 869.16 | 869.16 | 869.16 | 869.16 | 869.16 | -0.21% |
| Jun 30, 2026 | 870.99 | 870.99 | 870.99 | 870.99 | 870.99 | 0.80% |
| Jun 29, 2026 | 866.89 | 866.89 | 866.89 | 866.89 | 864.09 | 1.18% |
| Jun 26, 2026 | 856.78 | 856.78 | 856.78 | 856.78 | 854.01 | -0.05% |
| Jun 25, 2026 | 857.23 | 857.23 | 857.23 | 857.23 | 854.46 | -0.01% |
| Jun 24, 2026 | 857.29 | 857.29 | 857.29 | 857.29 | 854.52 | -0.10% |
| Jun 23, 2026 | 858.13 | 858.13 | 858.13 | 858.13 | 855.36 | -1.43% |
| Jun 22, 2026 | 870.62 | 870.62 | 870.62 | 870.62 | 867.81 | -0.37% |
| Jun 18, 2026 | 873.83 | 873.83 | 873.83 | 873.83 | 871.01 | 1.09% |
| Jun 17, 2026 | 864.45 | 864.45 | 864.45 | 864.45 | 861.66 | -1.21% |
| Jun 16, 2026 | 875.08 | 875.08 | 875.08 | 875.08 | 872.25 | -0.56% |
| Jun 15, 2026 | 880.05 | 880.05 | 880.05 | 880.05 | 877.21 | 1.67% |
| Jun 12, 2026 | 865.56 | 865.56 | 865.56 | 865.56 | 862.76 | 0.51% |
| Jun 11, 2026 | 861.21 | 861.21 | 861.21 | 861.21 | 858.43 | 1.75% |
| Jun 10, 2026 | 846.37 | 846.37 | 846.37 | 846.37 | 843.64 | -1.62% |
| Jun 9, 2026 | 860.28 | 860.28 | 860.28 | 860.28 | 857.50 | -0.26% |
| Jun 8, 2026 | 862.48 | 862.48 | 862.48 | 862.48 | 859.69 | 0.30% |
| Jun 5, 2026 | 859.89 | 859.89 | 859.89 | 859.89 | 857.11 | -2.63% |
| Jun 4, 2026 | 883.13 | 883.13 | 883.13 | 883.13 | 880.28 | 0.42% |
| Jun 3, 2026 | 879.42 | 879.42 | 879.42 | 879.42 | 876.58 | -0.74% |
| Jun 2, 2026 | 885.94 | 885.94 | 885.94 | 885.94 | 883.08 | 0.13% |
| Jun 1, 2026 | 884.78 | 884.78 | 884.78 | 884.78 | 881.92 | 0.27% |