iShares S&P 500 Index Fund Class K (WFSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
870.61
+3.27 (0.38%)
May 22, 2026, 4:00 PM EST
WFSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 870.61 | 870.61 | 870.61 | 870.61 | 870.61 | 0.38% |
| May 21, 2026 | 867.34 | 867.34 | 867.34 | 867.34 | 867.34 | 0.18% |
| May 20, 2026 | 865.75 | 865.75 | 865.75 | 865.75 | 865.75 | 1.08% |
| May 19, 2026 | 856.49 | 856.49 | 856.49 | 856.49 | 856.49 | -0.66% |
| May 18, 2026 | 862.19 | 862.19 | 862.19 | 862.19 | 862.19 | -0.07% |
| May 15, 2026 | 862.78 | 862.78 | 862.78 | 862.78 | 862.78 | -1.22% |
| May 14, 2026 | 873.40 | 873.40 | 873.40 | 873.40 | 873.40 | 0.77% |
| May 13, 2026 | 866.74 | 866.74 | 866.74 | 866.74 | 866.74 | 0.59% |
| May 12, 2026 | 861.67 | 861.67 | 861.67 | 861.67 | 861.67 | -0.16% |
| May 11, 2026 | 863.02 | 863.02 | 863.02 | 863.02 | 863.02 | 0.20% |
| May 8, 2026 | 861.33 | 861.33 | 861.33 | 861.33 | 861.33 | 0.86% |
| May 7, 2026 | 853.99 | 853.99 | 853.99 | 853.99 | 853.99 | -0.38% |
| May 6, 2026 | 857.25 | 857.25 | 857.25 | 857.25 | 857.25 | 1.46% |
| May 5, 2026 | 844.93 | 844.93 | 844.93 | 844.93 | 844.93 | 0.81% |
| May 4, 2026 | 838.11 | 838.11 | 838.11 | 838.11 | 838.11 | -0.40% |
| May 1, 2026 | 841.47 | 841.47 | 841.47 | 841.47 | 841.47 | 0.29% |
| Apr 30, 2026 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | 1.03% |
| Apr 29, 2026 | 830.48 | 830.48 | 830.48 | 830.48 | 830.48 | -0.04% |
| Apr 28, 2026 | 830.81 | 830.81 | 830.81 | 830.81 | 830.81 | -0.49% |
| Apr 27, 2026 | 834.89 | 834.89 | 834.89 | 834.89 | 834.89 | 0.12% |
| Apr 24, 2026 | 833.85 | 833.85 | 833.85 | 833.85 | 833.85 | 0.80% |
| Apr 23, 2026 | 827.23 | 827.23 | 827.23 | 827.23 | 827.23 | -0.41% |
| Apr 22, 2026 | 830.65 | 830.65 | 830.65 | 830.65 | 830.65 | 1.05% |
| Apr 21, 2026 | 822.04 | 822.04 | 822.04 | 822.04 | 822.04 | -0.64% |
| Apr 20, 2026 | 827.30 | 827.30 | 827.30 | 827.30 | 827.30 | -0.23% |
| Apr 17, 2026 | 829.24 | 829.24 | 829.24 | 829.24 | 829.24 | 1.20% |
| Apr 16, 2026 | 819.38 | 819.38 | 819.38 | 819.38 | 819.38 | 0.26% |
| Apr 15, 2026 | 817.23 | 817.23 | 817.23 | 817.23 | 817.23 | 0.80% |
| Apr 14, 2026 | 810.73 | 810.73 | 810.73 | 810.73 | 810.73 | 1.18% |
| Apr 13, 2026 | 801.27 | 801.27 | 801.27 | 801.27 | 801.27 | 1.02% |
| Apr 10, 2026 | 793.21 | 793.21 | 793.21 | 793.21 | 793.21 | -0.10% |
| Apr 9, 2026 | 794.03 | 794.03 | 794.03 | 794.03 | 794.03 | 0.62% |
| Apr 8, 2026 | 789.12 | 789.12 | 789.12 | 789.12 | 789.12 | 2.51% |
| Apr 7, 2026 | 769.82 | 769.82 | 769.82 | 769.82 | 769.82 | 0.08% |
| Apr 6, 2026 | 769.23 | 769.23 | 769.23 | 769.23 | 769.23 | 0.45% |
| Apr 2, 2026 | 765.79 | 765.79 | 765.79 | 765.79 | 765.79 | 0.12% |
| Apr 1, 2026 | 764.88 | 764.88 | 764.88 | 764.88 | 764.88 | 0.73% |
| Mar 31, 2026 | 759.37 | 759.37 | 759.37 | 759.37 | 759.37 | 2.91% |
| Mar 30, 2026 | 739.98 | 739.98 | 739.98 | 739.98 | 737.89 | -0.39% |
| Mar 27, 2026 | 742.89 | 742.89 | 742.89 | 742.89 | 740.79 | -1.67% |
| Mar 26, 2026 | 755.50 | 755.50 | 755.50 | 755.50 | 753.37 | -1.74% |
| Mar 25, 2026 | 768.87 | 768.87 | 768.87 | 768.87 | 766.70 | 0.55% |
| Mar 24, 2026 | 764.70 | 764.70 | 764.70 | 764.70 | 762.54 | -0.37% |
| Mar 23, 2026 | 767.56 | 767.56 | 767.56 | 767.56 | 765.39 | 1.15% |
| Mar 20, 2026 | 758.83 | 758.83 | 758.83 | 758.83 | 756.69 | -1.51% |
| Mar 19, 2026 | 770.46 | 770.46 | 770.46 | 770.46 | 768.29 | -0.27% |
| Mar 18, 2026 | 772.54 | 772.54 | 772.54 | 772.54 | 770.36 | -1.36% |
| Mar 17, 2026 | 783.20 | 783.20 | 783.20 | 783.20 | 780.99 | 0.25% |
| Mar 16, 2026 | 781.22 | 781.22 | 781.22 | 781.22 | 779.02 | 1.02% |
| Mar 13, 2026 | 773.31 | 773.31 | 773.31 | 773.31 | 771.13 | -0.60% |