iShares S&P 500 Index Fund Institutional Shares (BSPIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
724.45
+3.82 (0.53%)
Jun 27, 2025, 4:00 PM EDT
BSPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 724.45 | 724.45 | 724.45 | 724.45 | 724.45 | 0.53% |
| Jun 26, 2025 | 720.63 | 720.63 | 720.63 | 720.63 | 720.63 | 0.80% |
| Jun 25, 2025 | 714.89 | 714.89 | 714.89 | 714.89 | 714.89 | - |
| Jun 24, 2025 | 714.90 | 714.90 | 714.90 | 714.90 | 714.90 | 1.12% |
| Jun 23, 2025 | 706.99 | 706.99 | 706.99 | 706.99 | 706.99 | 0.96% |
| Jun 20, 2025 | 700.26 | 700.26 | 700.26 | 700.26 | 700.26 | -0.21% |
| Jun 18, 2025 | 701.74 | 701.74 | 701.74 | 701.74 | 701.74 | -0.03% |
| Jun 17, 2025 | 701.94 | 701.94 | 701.94 | 701.94 | 701.94 | -0.83% |
| Jun 16, 2025 | 707.83 | 707.83 | 707.83 | 707.83 | 707.83 | 0.95% |
| Jun 13, 2025 | 701.14 | 701.14 | 701.14 | 701.14 | 701.14 | -1.11% |
| Jun 12, 2025 | 709.03 | 709.03 | 709.03 | 709.03 | 709.03 | 0.38% |
| Jun 11, 2025 | 706.32 | 706.32 | 706.32 | 706.32 | 706.32 | -0.27% |
| Jun 10, 2025 | 708.26 | 708.26 | 708.26 | 708.26 | 708.26 | 0.55% |
| Jun 9, 2025 | 704.37 | 704.37 | 704.37 | 704.37 | 704.37 | 0.10% |
| Jun 6, 2025 | 703.67 | 703.67 | 703.67 | 703.67 | 703.67 | 1.04% |
| Jun 5, 2025 | 696.44 | 696.44 | 696.44 | 696.44 | 696.44 | -0.52% |
| Jun 4, 2025 | 700.07 | 700.07 | 700.07 | 700.07 | 700.07 | 0.01% |
| Jun 3, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.58% |
| Jun 2, 2025 | 695.95 | 695.95 | 695.95 | 695.95 | 695.95 | 0.42% |
| May 30, 2025 | 693.02 | 693.02 | 693.02 | 693.02 | 693.02 | - |
| May 29, 2025 | 693.02 | 693.02 | 693.02 | 693.02 | 693.02 | 0.40% |
| May 28, 2025 | 690.25 | 690.25 | 690.25 | 690.25 | 690.25 | -0.56% |
| May 27, 2025 | 694.11 | 694.11 | 694.11 | 694.11 | 694.11 | 2.05% |
| May 23, 2025 | 680.14 | 680.14 | 680.14 | 680.14 | 680.14 | -0.66% |
| May 22, 2025 | 684.69 | 684.69 | 684.69 | 684.69 | 684.69 | -0.04% |
| May 21, 2025 | 684.97 | 684.97 | 684.97 | 684.97 | 684.97 | -1.61% |
| May 20, 2025 | 696.20 | 696.20 | 696.20 | 696.20 | 696.20 | -0.39% |
| May 19, 2025 | 698.90 | 698.90 | 698.90 | 698.90 | 698.90 | 0.10% |
| May 16, 2025 | 698.19 | 698.19 | 698.19 | 698.19 | 698.19 | 0.71% |
| May 15, 2025 | 693.25 | 693.25 | 693.25 | 693.25 | 693.25 | 0.44% |
| May 14, 2025 | 690.23 | 690.23 | 690.23 | 690.23 | 690.23 | 0.11% |
| May 13, 2025 | 689.50 | 689.50 | 689.50 | 689.50 | 689.50 | 0.73% |
| May 12, 2025 | 684.52 | 684.52 | 684.52 | 684.52 | 684.52 | 3.26% |
| May 9, 2025 | 662.88 | 662.88 | 662.88 | 662.88 | 662.88 | -0.06% |
| May 8, 2025 | 663.25 | 663.25 | 663.25 | 663.25 | 663.25 | 0.58% |
| May 7, 2025 | 659.43 | 659.43 | 659.43 | 659.43 | 659.43 | 0.43% |
| May 6, 2025 | 656.58 | 656.58 | 656.58 | 656.58 | 656.58 | -0.77% |
| May 5, 2025 | 661.67 | 661.67 | 661.67 | 661.67 | 661.67 | -0.63% |
| May 2, 2025 | 665.88 | 665.88 | 665.88 | 665.88 | 665.88 | 1.47% |
| May 1, 2025 | 656.22 | 656.22 | 656.22 | 656.22 | 656.22 | 0.63% |
| Apr 30, 2025 | 652.10 | 652.10 | 652.10 | 652.10 | 652.10 | 0.16% |
| Apr 29, 2025 | 651.09 | 651.09 | 651.09 | 651.09 | 651.09 | 0.58% |
| Apr 28, 2025 | 647.33 | 647.33 | 647.33 | 647.33 | 647.33 | 0.07% |
| Apr 25, 2025 | 646.90 | 646.90 | 646.90 | 646.90 | 646.90 | 0.74% |
| Apr 24, 2025 | 642.17 | 642.17 | 642.17 | 642.17 | 642.17 | 2.02% |
| Apr 23, 2025 | 629.43 | 629.43 | 629.43 | 629.43 | 629.43 | 1.67% |
| Apr 22, 2025 | 619.11 | 619.11 | 619.11 | 619.11 | 619.11 | 2.52% |
| Apr 21, 2025 | 603.91 | 603.91 | 603.91 | 603.91 | 603.91 | -2.35% |
| Apr 17, 2025 | 618.47 | 618.47 | 618.47 | 618.47 | 618.47 | 0.13% |
| Apr 16, 2025 | 617.65 | 617.65 | 617.65 | 617.65 | 617.65 | -2.24% |