iShares S&P 500 Index Fund Service Shares (BSPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
896.67
-10.04 (-1.11%)
At close: Oct 14, 2026
BSPSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 896.67 | 896.67 | 896.67 | 896.67 | 896.67 | -1.11% |
| Oct 13, 2026 | 906.71 | 906.71 | 906.71 | 906.71 | 906.71 | -0.02% |
| Oct 12, 2026 | 906.90 | 906.90 | 906.90 | 906.90 | 906.90 | -0.06% |
| Oct 9, 2026 | 907.41 | 907.41 | 907.41 | 907.41 | 907.41 | 0.61% |
| Oct 8, 2026 | 901.95 | 901.95 | 901.95 | 901.95 | 901.95 | -0.47% |
| Oct 7, 2026 | 906.17 | 906.17 | 906.17 | 906.17 | 906.17 | -0.22% |
| Oct 6, 2026 | 908.15 | 908.15 | 908.15 | 908.15 | 908.15 | 0.58% |
| Oct 5, 2026 | 902.87 | 902.87 | 902.87 | 902.87 | 902.87 | 0.66% |
| Oct 2, 2026 | 896.92 | 896.92 | 896.92 | 896.92 | 896.92 | 0.74% |
| Oct 1, 2026 | 890.33 | 890.33 | 890.33 | 890.33 | 890.33 | 0.20% |
| Sep 30, 2026 | 888.58 | 888.58 | 888.58 | 888.58 | 888.58 | -0.24% |
| Sep 29, 2026 | 892.66 | 892.66 | 892.66 | 892.66 | 890.74 | -0.17% |
| Sep 28, 2026 | 894.17 | 894.17 | 894.17 | 894.17 | 892.25 | -0.77% |
| Sep 25, 2026 | 901.13 | 901.13 | 901.13 | 901.13 | 899.19 | 0.51% |
| Sep 24, 2026 | 896.55 | 896.55 | 896.55 | 896.55 | 894.62 | -0.02% |
| Sep 23, 2026 | 896.77 | 896.77 | 896.77 | 896.77 | 894.84 | -0.75% |
| Sep 22, 2026 | 903.59 | 903.59 | 903.59 | 903.59 | 901.65 | - |
| Sep 21, 2026 | 903.61 | 903.61 | 903.61 | 903.61 | 901.67 | 1.50% |
| Sep 18, 2026 | 890.26 | 890.26 | 890.26 | 890.26 | 888.35 | 0.17% |
| Sep 17, 2026 | 888.78 | 888.78 | 888.78 | 888.78 | 886.87 | 1.14% |
| Sep 16, 2026 | 878.78 | 878.78 | 878.78 | 878.78 | 876.89 | -0.44% |
| Sep 15, 2026 | 882.70 | 882.70 | 882.70 | 882.70 | 880.80 | -0.43% |
| Sep 14, 2026 | 886.54 | 886.54 | 886.54 | 886.54 | 884.64 | -0.48% |
| Sep 11, 2026 | 890.82 | 890.82 | 890.82 | 890.82 | 888.91 | 0.86% |
| Sep 10, 2026 | 883.20 | 883.20 | 883.20 | 883.20 | 881.30 | -0.57% |
| Sep 9, 2026 | 888.30 | 888.30 | 888.30 | 888.30 | 886.39 | -0.48% |
| Sep 8, 2026 | 892.59 | 892.59 | 892.59 | 892.59 | 890.67 | -0.58% |
| Sep 4, 2026 | 897.83 | 897.83 | 897.83 | 897.83 | 895.90 | -0.36% |
| Sep 3, 2026 | 901.07 | 901.07 | 901.07 | 901.07 | 899.13 | 1.06% |
| Sep 2, 2026 | 891.60 | 891.60 | 891.60 | 891.60 | 889.68 | 0.46% |
| Sep 1, 2026 | 887.52 | 887.52 | 887.52 | 887.52 | 885.61 | -0.70% |
| Aug 31, 2026 | 893.80 | 893.80 | 893.80 | 893.80 | 891.88 | -0.33% |
| Aug 28, 2026 | 896.75 | 896.75 | 896.75 | 896.75 | 894.82 | -0.25% |
| Aug 27, 2026 | 898.97 | 898.97 | 898.97 | 898.97 | 897.04 | 0.72% |
| Aug 26, 2026 | 892.54 | 892.54 | 892.54 | 892.54 | 890.62 | -0.02% |
| Aug 25, 2026 | 892.73 | 892.73 | 892.73 | 892.73 | 890.81 | 0.32% |
| Aug 24, 2026 | 889.85 | 889.85 | 889.85 | 889.85 | 887.94 | -0.28% |
| Aug 21, 2026 | 892.35 | 892.35 | 892.35 | 892.35 | 890.43 | 0.44% |
| Aug 20, 2026 | 888.45 | 888.45 | 888.45 | 888.45 | 886.54 | -0.85% |
| Aug 19, 2026 | 896.11 | 896.11 | 896.11 | 896.11 | 894.18 | 0.22% |
| Aug 18, 2026 | 894.17 | 894.17 | 894.17 | 894.17 | 892.25 | -0.69% |
| Aug 17, 2026 | 900.35 | 900.35 | 900.35 | 900.35 | 898.42 | -0.51% |
| Aug 14, 2026 | 904.97 | 904.97 | 904.97 | 904.97 | 903.03 | -0.16% |
| Aug 13, 2026 | 906.41 | 906.41 | 906.41 | 906.41 | 904.46 | 0.65% |
| Aug 12, 2026 | 900.53 | 900.53 | 900.53 | 900.53 | 898.60 | 0.27% |
| Aug 11, 2026 | 898.15 | 898.15 | 898.15 | 898.15 | 896.22 | -0.32% |
| Aug 10, 2026 | 901.03 | 901.03 | 901.03 | 901.03 | 899.09 | -0.05% |
| Aug 7, 2026 | 901.48 | 901.48 | 901.48 | 901.48 | 899.54 | 0.62% |
| Aug 6, 2026 | 895.91 | 895.91 | 895.91 | 895.91 | 893.99 | -0.18% |
| Aug 5, 2026 | 897.49 | 897.49 | 897.49 | 897.49 | 895.56 | -0.17% |