iShares S&P 500 Index Fund Investor A Shares (BSPAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
800.77
-3.43 (-0.43%)
At close: Feb 27, 2026
BSPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 800.77 | 800.77 | 800.77 | 800.77 | 800.77 | -0.43% |
| Feb 26, 2026 | 804.20 | 804.20 | 804.20 | 804.20 | 804.20 | -0.54% |
| Feb 25, 2026 | 808.53 | 808.53 | 808.53 | 808.53 | 808.53 | 0.82% |
| Feb 24, 2026 | 801.99 | 801.99 | 801.99 | 801.99 | 801.99 | 0.77% |
| Feb 23, 2026 | 795.86 | 795.86 | 795.86 | 795.86 | 795.86 | -1.04% |
| Feb 20, 2026 | 804.21 | 804.21 | 804.21 | 804.21 | 804.21 | 0.70% |
| Feb 19, 2026 | 798.65 | 798.65 | 798.65 | 798.65 | 798.65 | -0.27% |
| Feb 18, 2026 | 800.81 | 800.81 | 800.81 | 800.81 | 800.81 | 0.56% |
| Feb 17, 2026 | 796.36 | 796.36 | 796.36 | 796.36 | 796.36 | 0.11% |
| Feb 13, 2026 | 795.47 | 795.47 | 795.47 | 795.47 | 795.47 | 0.06% |
| Feb 12, 2026 | 794.96 | 794.96 | 794.96 | 794.96 | 794.96 | -1.56% |
| Feb 11, 2026 | 807.55 | 807.55 | 807.55 | 807.55 | 807.55 | - |
| Feb 10, 2026 | 807.59 | 807.59 | 807.59 | 807.59 | 807.59 | -0.32% |
| Feb 9, 2026 | 810.21 | 810.21 | 810.21 | 810.21 | 810.21 | 0.47% |
| Feb 6, 2026 | 806.39 | 806.39 | 806.39 | 806.39 | 806.39 | 1.97% |
| Feb 5, 2026 | 790.79 | 790.79 | 790.79 | 790.79 | 790.79 | -1.23% |
| Feb 4, 2026 | 800.60 | 800.60 | 800.60 | 800.60 | 800.60 | -0.51% |
| Feb 3, 2026 | 804.67 | 804.67 | 804.67 | 804.67 | 804.67 | -0.84% |
| Feb 2, 2026 | 811.50 | 811.50 | 811.50 | 811.50 | 811.50 | 0.54% |
| Jan 30, 2026 | 807.13 | 807.13 | 807.13 | 807.13 | 807.13 | -0.42% |
| Jan 29, 2026 | 810.57 | 810.57 | 810.57 | 810.57 | 810.57 | -0.13% |
| Jan 28, 2026 | 811.63 | 811.63 | 811.63 | 811.63 | 811.63 | -0.01% |
| Jan 27, 2026 | 811.70 | 811.70 | 811.70 | 811.70 | 811.70 | 0.41% |
| Jan 26, 2026 | 808.41 | 808.41 | 808.41 | 808.41 | 808.41 | 0.50% |
| Jan 23, 2026 | 804.41 | 804.41 | 804.41 | 804.41 | 804.41 | 0.04% |
| Jan 22, 2026 | 804.07 | 804.07 | 804.07 | 804.07 | 804.07 | 0.55% |
| Jan 21, 2026 | 799.68 | 799.68 | 799.68 | 799.68 | 799.68 | 1.16% |
| Jan 20, 2026 | 790.52 | 790.52 | 790.52 | 790.52 | 790.52 | -2.06% |
| Jan 16, 2026 | 807.17 | 807.17 | 807.17 | 807.17 | 807.17 | -0.06% |
| Jan 15, 2026 | 807.64 | 807.64 | 807.64 | 807.64 | 807.64 | 0.26% |
| Jan 14, 2026 | 805.54 | 805.54 | 805.54 | 805.54 | 805.54 | -0.53% |
| Jan 13, 2026 | 809.85 | 809.85 | 809.85 | 809.85 | 809.85 | -0.19% |
| Jan 12, 2026 | 811.42 | 811.42 | 811.42 | 811.42 | 811.42 | 0.16% |
| Jan 9, 2026 | 810.10 | 810.10 | 810.10 | 810.10 | 810.10 | 0.65% |
| Jan 8, 2026 | 804.87 | 804.87 | 804.87 | 804.87 | 804.87 | 0.01% |
| Jan 7, 2026 | 804.81 | 804.81 | 804.81 | 804.81 | 804.81 | -0.35% |
| Jan 6, 2026 | 807.60 | 807.60 | 807.60 | 807.60 | 807.60 | 0.63% |
| Jan 5, 2026 | 802.58 | 802.58 | 802.58 | 802.58 | 802.58 | 0.63% |
| Jan 2, 2026 | 797.53 | 797.53 | 797.53 | 797.53 | 797.53 | 0.21% |
| Dec 31, 2025 | 795.86 | 795.86 | 795.86 | 795.86 | 795.86 | -0.73% |
| Dec 30, 2025 | 801.70 | 801.70 | 801.70 | 801.70 | 801.70 | -0.14% |
| Dec 29, 2025 | 802.81 | 802.81 | 802.81 | 802.81 | 802.81 | -0.35% |
| Dec 26, 2025 | 805.62 | 805.62 | 805.62 | 805.62 | 805.62 | -0.02% |
| Dec 24, 2025 | 805.80 | 805.80 | 805.80 | 805.80 | 805.80 | 0.32% |
| Dec 23, 2025 | 803.22 | 803.22 | 803.22 | 803.22 | 803.22 | 0.45% |
| Dec 22, 2025 | 799.59 | 799.59 | 799.59 | 799.59 | 799.59 | 0.65% |
| Dec 19, 2025 | 794.46 | 794.46 | 794.46 | 794.46 | 794.46 | 0.88% |
| Dec 18, 2025 | 787.51 | 787.51 | 787.51 | 787.51 | 787.51 | 0.79% |
| Dec 17, 2025 | 781.32 | 781.32 | 781.32 | 781.32 | 781.32 | -1.16% |
| Dec 16, 2025 | 790.47 | 790.47 | 790.47 | 790.47 | 790.47 | -1.00% |
| Dec 15, 2025 | 792.36 | 792.36 | 792.36 | 798.47 | 792.36 | -0.15% |
| Dec 12, 2025 | 793.51 | 793.51 | 793.51 | 799.63 | 793.51 | -1.06% |
| Dec 11, 2025 | 802.01 | 802.01 | 802.01 | 808.20 | 802.01 | 0.21% |
| Dec 10, 2025 | 800.34 | 800.34 | 800.34 | 806.52 | 800.34 | 0.68% |
| Dec 9, 2025 | 794.97 | 794.97 | 794.97 | 801.10 | 794.97 | -0.09% |
| Dec 8, 2025 | 795.66 | 795.66 | 795.66 | 801.80 | 795.66 | -0.34% |
| Dec 5, 2025 | 798.39 | 798.39 | 798.39 | 804.55 | 798.39 | 0.21% |
| Dec 4, 2025 | 796.74 | 796.74 | 796.74 | 802.89 | 796.74 | 0.11% |
| Dec 3, 2025 | 795.84 | 795.84 | 795.84 | 801.98 | 795.84 | 0.30% |
| Dec 2, 2025 | 793.46 | 793.46 | 793.46 | 799.58 | 793.46 | 0.25% |
| Dec 1, 2025 | 791.50 | 791.50 | 791.50 | 797.61 | 791.50 | -0.53% |
| Nov 28, 2025 | 795.68 | 795.68 | 795.68 | 801.82 | 795.68 | 0.54% |
| Nov 26, 2025 | 791.42 | 791.42 | 791.42 | 797.53 | 791.42 | 0.69% |
| Nov 25, 2025 | 786.00 | 786.00 | 786.00 | 792.06 | 785.99 | 0.91% |
| Nov 24, 2025 | 778.89 | 778.89 | 778.89 | 784.90 | 778.89 | 1.54% |
| Nov 21, 2025 | 767.05 | 767.05 | 767.05 | 772.97 | 767.05 | 0.99% |
| Nov 20, 2025 | 759.54 | 759.54 | 759.54 | 765.40 | 759.54 | -1.54% |
| Nov 19, 2025 | 771.45 | 771.45 | 771.45 | 777.40 | 771.45 | 0.38% |
| Nov 18, 2025 | 768.55 | 768.55 | 768.55 | 774.48 | 768.55 | -0.82% |
| Nov 17, 2025 | 774.89 | 774.89 | 774.89 | 780.87 | 774.89 | -0.91% |
| Nov 14, 2025 | 782.01 | 782.01 | 782.01 | 788.04 | 782.01 | -0.03% |
| Nov 13, 2025 | 782.24 | 782.24 | 782.24 | 788.28 | 782.24 | -1.65% |
| Nov 12, 2025 | 795.40 | 795.40 | 795.40 | 801.54 | 795.40 | 0.07% |
| Nov 11, 2025 | 794.88 | 794.88 | 794.88 | 801.01 | 794.88 | 0.21% |
| Nov 10, 2025 | 793.24 | 793.24 | 793.24 | 799.36 | 793.24 | 1.55% |
| Nov 7, 2025 | 781.11 | 781.11 | 781.11 | 787.14 | 781.11 | 0.13% |
| Nov 6, 2025 | 780.06 | 780.06 | 780.06 | 786.08 | 780.06 | -1.12% |
| Nov 5, 2025 | 788.88 | 788.88 | 788.88 | 794.97 | 788.88 | 0.37% |
| Nov 4, 2025 | 786.01 | 786.01 | 786.01 | 792.07 | 786.00 | -1.17% |
| Nov 3, 2025 | 795.34 | 795.34 | 795.34 | 801.48 | 795.34 | 0.18% |
| Oct 31, 2025 | 793.94 | 793.94 | 793.94 | 800.07 | 793.94 | 0.27% |
| Oct 30, 2025 | 791.82 | 791.82 | 791.82 | 797.93 | 791.82 | -0.99% |
| Oct 29, 2025 | 799.75 | 799.75 | 799.75 | 805.92 | 799.75 | - |
| Oct 28, 2025 | 799.78 | 799.78 | 799.78 | 805.95 | 799.78 | 0.23% |
| Oct 27, 2025 | 797.93 | 797.93 | 797.93 | 804.09 | 797.93 | 1.21% |
| Oct 24, 2025 | 788.43 | 788.43 | 788.43 | 794.51 | 788.43 | 0.79% |
| Oct 23, 2025 | 782.21 | 782.21 | 782.21 | 788.25 | 782.21 | 0.58% |
| Oct 22, 2025 | 777.68 | 777.68 | 777.68 | 783.68 | 777.68 | -0.53% |
| Oct 21, 2025 | 781.85 | 781.85 | 781.85 | 787.88 | 781.85 | - |
| Oct 20, 2025 | 781.83 | 781.83 | 781.83 | 787.86 | 781.83 | 1.07% |
| Oct 17, 2025 | 773.58 | 773.58 | 773.58 | 779.55 | 773.58 | 0.53% |
| Oct 16, 2025 | 769.52 | 769.52 | 769.52 | 775.46 | 769.52 | -0.63% |
| Oct 15, 2025 | 774.39 | 774.39 | 774.39 | 780.37 | 774.39 | 0.41% |
| Oct 14, 2025 | 771.25 | 771.25 | 771.25 | 777.20 | 771.25 | -0.16% |
| Oct 13, 2025 | 772.45 | 772.45 | 772.45 | 778.41 | 772.45 | 1.55% |
| Oct 10, 2025 | 760.63 | 760.63 | 760.63 | 766.50 | 760.63 | -2.70% |
| Oct 9, 2025 | 781.73 | 781.73 | 781.73 | 787.76 | 781.73 | -0.27% |
| Oct 8, 2025 | 783.87 | 783.87 | 783.87 | 789.92 | 783.87 | 0.58% |
| Oct 7, 2025 | 779.35 | 779.35 | 779.35 | 785.36 | 779.35 | -0.38% |
| Oct 6, 2025 | 782.32 | 782.32 | 782.32 | 788.36 | 782.32 | 0.37% |