iShares S&P 500 Index Fund Class G Shares (BSPGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
800.56
+6.17 (0.78%)
At close: Mar 4, 2026
BSPGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 796.07 | 796.07 | 796.07 | 796.07 | 796.07 | -0.56% |
| Mar 4, 2026 | 800.56 | 800.56 | 800.56 | 800.56 | 800.56 | 0.78% |
| Mar 3, 2026 | 794.39 | 794.39 | 794.39 | 794.39 | 794.39 | -0.94% |
| Mar 2, 2026 | 801.93 | 801.93 | 801.93 | 801.93 | 801.93 | 0.05% |
| Feb 27, 2026 | 801.55 | 801.55 | 801.55 | 801.55 | 801.55 | -0.42% |
| Feb 26, 2026 | 804.97 | 804.97 | 804.97 | 804.97 | 804.97 | -0.54% |
| Feb 25, 2026 | 809.30 | 809.30 | 809.30 | 809.30 | 809.30 | 0.82% |
| Feb 24, 2026 | 802.75 | 802.75 | 802.75 | 802.75 | 802.75 | 0.77% |
| Feb 23, 2026 | 796.60 | 796.60 | 796.60 | 796.60 | 796.60 | -1.04% |
| Feb 20, 2026 | 804.94 | 804.94 | 804.94 | 804.94 | 804.94 | 0.70% |
| Feb 19, 2026 | 799.37 | 799.37 | 799.37 | 799.37 | 799.37 | -0.27% |
| Feb 18, 2026 | 801.52 | 801.52 | 801.52 | 801.52 | 801.52 | 0.56% |
| Feb 17, 2026 | 797.06 | 797.06 | 797.06 | 797.06 | 797.06 | 0.12% |
| Feb 13, 2026 | 796.13 | 796.13 | 796.13 | 796.13 | 796.13 | 0.06% |
| Feb 12, 2026 | 795.62 | 795.62 | 795.62 | 795.62 | 795.62 | -1.56% |
| Feb 11, 2026 | 808.21 | 808.21 | 808.21 | 808.21 | 808.21 | - |
| Feb 10, 2026 | 808.24 | 808.24 | 808.24 | 808.24 | 808.24 | -0.32% |
| Feb 9, 2026 | 810.86 | 810.86 | 810.86 | 810.86 | 810.86 | 0.48% |
| Feb 6, 2026 | 807.01 | 807.01 | 807.01 | 807.01 | 807.01 | 1.97% |
| Feb 5, 2026 | 791.39 | 791.39 | 791.39 | 791.39 | 791.39 | -1.22% |
| Feb 4, 2026 | 801.20 | 801.20 | 801.20 | 801.20 | 801.20 | -0.51% |
| Feb 3, 2026 | 805.27 | 805.27 | 805.27 | 805.27 | 805.27 | -0.84% |
| Feb 2, 2026 | 812.09 | 812.09 | 812.09 | 812.09 | 812.09 | 0.54% |
| Jan 30, 2026 | 807.71 | 807.71 | 807.71 | 807.71 | 807.71 | -0.42% |
| Jan 29, 2026 | 811.14 | 811.14 | 811.14 | 811.14 | 811.14 | -0.13% |
| Jan 28, 2026 | 812.18 | 812.18 | 812.18 | 812.18 | 812.18 | -0.01% |
| Jan 27, 2026 | 812.25 | 812.25 | 812.25 | 812.25 | 812.25 | 0.41% |
| Jan 26, 2026 | 808.96 | 808.96 | 808.96 | 808.96 | 808.96 | 0.50% |
| Jan 23, 2026 | 804.93 | 804.93 | 804.93 | 804.93 | 804.93 | 0.04% |
| Jan 22, 2026 | 804.58 | 804.58 | 804.58 | 804.58 | 804.58 | 0.55% |
| Jan 21, 2026 | 800.18 | 800.18 | 800.18 | 800.18 | 800.18 | 1.16% |
| Jan 20, 2026 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | -2.06% |
| Jan 16, 2026 | 807.63 | 807.63 | 807.63 | 807.63 | 807.63 | -0.06% |
| Jan 15, 2026 | 808.10 | 808.10 | 808.10 | 808.10 | 808.10 | 0.26% |
| Jan 14, 2026 | 805.99 | 805.99 | 805.99 | 805.99 | 805.99 | -0.53% |
| Jan 13, 2026 | 810.29 | 810.29 | 810.29 | 810.29 | 810.29 | -0.19% |
| Jan 12, 2026 | 811.86 | 811.86 | 811.86 | 811.86 | 811.86 | 0.17% |
| Jan 9, 2026 | 810.51 | 810.51 | 810.51 | 810.51 | 810.51 | 0.65% |
| Jan 8, 2026 | 805.28 | 805.28 | 805.28 | 805.28 | 805.28 | 0.01% |
| Jan 7, 2026 | 805.21 | 805.21 | 805.21 | 805.21 | 805.21 | -0.34% |
| Jan 6, 2026 | 807.99 | 807.99 | 807.99 | 807.99 | 807.99 | 0.63% |
| Jan 5, 2026 | 802.97 | 802.97 | 802.97 | 802.97 | 802.97 | 0.64% |
| Jan 2, 2026 | 797.89 | 797.89 | 797.89 | 797.89 | 797.89 | 0.21% |
| Dec 31, 2025 | 796.20 | 796.20 | 796.20 | 796.20 | 796.20 | -0.73% |
| Dec 30, 2025 | 802.04 | 802.04 | 802.04 | 802.04 | 802.04 | -0.14% |
| Dec 29, 2025 | 803.14 | 803.14 | 803.14 | 803.14 | 803.14 | -0.35% |
| Dec 26, 2025 | 805.93 | 805.93 | 805.93 | 805.93 | 805.93 | -0.02% |
| Dec 24, 2025 | 806.10 | 806.10 | 806.10 | 806.10 | 806.10 | 0.32% |
| Dec 23, 2025 | 803.51 | 803.51 | 803.51 | 803.51 | 803.51 | 0.46% |
| Dec 22, 2025 | 799.87 | 799.87 | 799.87 | 799.87 | 799.87 | 0.65% |
| Dec 19, 2025 | 794.71 | 794.71 | 794.71 | 794.71 | 794.71 | 0.88% |
| Dec 18, 2025 | 787.75 | 787.75 | 787.75 | 787.75 | 787.75 | 0.79% |
| Dec 17, 2025 | 781.55 | 781.55 | 781.55 | 781.55 | 781.55 | -1.16% |
| Dec 16, 2025 | 790.70 | 790.70 | 790.70 | 790.70 | 790.70 | -1.09% |
| Dec 15, 2025 | 792.58 | 792.58 | 792.58 | 799.38 | 792.58 | -0.14% |
| Dec 12, 2025 | 793.71 | 793.71 | 793.71 | 800.52 | 793.71 | -1.06% |
| Dec 11, 2025 | 802.21 | 802.21 | 802.21 | 809.09 | 802.21 | 0.21% |
| Dec 10, 2025 | 800.53 | 800.53 | 800.53 | 807.40 | 800.53 | 0.68% |
| Dec 9, 2025 | 795.15 | 795.15 | 795.15 | 801.97 | 795.15 | -0.09% |
| Dec 8, 2025 | 795.83 | 795.83 | 795.83 | 802.66 | 795.83 | -0.34% |
| Dec 5, 2025 | 798.55 | 798.55 | 798.55 | 805.40 | 798.55 | 0.21% |
| Dec 4, 2025 | 796.88 | 796.88 | 796.88 | 803.72 | 796.88 | 0.11% |
| Dec 3, 2025 | 795.98 | 795.98 | 795.98 | 802.81 | 795.98 | 0.30% |
| Dec 2, 2025 | 793.59 | 793.59 | 793.59 | 800.40 | 793.59 | 0.25% |
| Dec 1, 2025 | 791.62 | 791.62 | 791.62 | 798.41 | 791.62 | -0.52% |
| Nov 28, 2025 | 795.78 | 795.78 | 795.78 | 802.61 | 795.78 | 0.54% |
| Nov 26, 2025 | 791.51 | 791.51 | 791.51 | 798.30 | 791.51 | 0.69% |
| Nov 25, 2025 | 786.08 | 786.08 | 786.08 | 792.82 | 786.08 | 0.91% |
| Nov 24, 2025 | 778.96 | 778.96 | 778.96 | 785.64 | 778.96 | 1.55% |
| Nov 21, 2025 | 767.10 | 767.10 | 767.10 | 773.68 | 767.10 | 0.99% |
| Nov 20, 2025 | 759.58 | 759.58 | 759.58 | 766.10 | 759.58 | -1.54% |
| Nov 19, 2025 | 771.48 | 771.48 | 771.48 | 778.10 | 771.48 | 0.38% |
| Nov 18, 2025 | 768.58 | 768.58 | 768.58 | 775.17 | 768.58 | -0.82% |
| Nov 17, 2025 | 774.91 | 774.91 | 774.91 | 781.56 | 774.91 | -0.91% |
| Nov 14, 2025 | 782.01 | 782.01 | 782.01 | 788.72 | 782.01 | -0.03% |
| Nov 13, 2025 | 782.24 | 782.24 | 782.24 | 788.95 | 782.24 | -1.65% |
| Nov 12, 2025 | 795.39 | 795.39 | 795.39 | 802.21 | 795.39 | 0.07% |
| Nov 11, 2025 | 794.85 | 794.85 | 794.85 | 801.67 | 794.85 | 0.21% |
| Nov 10, 2025 | 793.21 | 793.21 | 793.21 | 800.02 | 793.21 | 1.56% |
| Nov 7, 2025 | 781.07 | 781.07 | 781.07 | 787.77 | 781.07 | 0.14% |
| Nov 6, 2025 | 780.00 | 780.00 | 780.00 | 786.69 | 780.00 | -1.12% |
| Nov 5, 2025 | 788.81 | 788.81 | 788.81 | 795.58 | 788.81 | 0.37% |
| Nov 4, 2025 | 785.94 | 785.94 | 785.94 | 792.68 | 785.94 | -1.17% |
| Nov 3, 2025 | 795.26 | 795.26 | 795.26 | 802.08 | 795.26 | 0.18% |
| Oct 31, 2025 | 793.84 | 793.84 | 793.84 | 800.65 | 793.84 | 0.27% |
| Oct 30, 2025 | 791.71 | 791.71 | 791.71 | 798.50 | 791.71 | -0.99% |
| Oct 29, 2025 | 799.63 | 799.63 | 799.63 | 806.49 | 799.63 | - |
| Oct 28, 2025 | 799.66 | 799.66 | 799.66 | 806.52 | 799.66 | 0.23% |
| Oct 27, 2025 | 797.80 | 797.80 | 797.80 | 804.64 | 797.79 | 1.21% |
| Oct 24, 2025 | 788.27 | 788.27 | 788.27 | 795.03 | 788.27 | 0.79% |
| Oct 23, 2025 | 782.06 | 782.06 | 782.06 | 788.77 | 782.06 | 0.58% |
| Oct 22, 2025 | 777.52 | 777.52 | 777.52 | 784.19 | 777.52 | -0.53% |
| Oct 21, 2025 | 781.67 | 781.67 | 781.67 | 788.38 | 781.67 | - |
| Oct 20, 2025 | 781.64 | 781.64 | 781.64 | 788.35 | 781.64 | 1.07% |
| Oct 17, 2025 | 773.38 | 773.38 | 773.38 | 780.02 | 773.38 | 0.53% |
| Oct 16, 2025 | 769.31 | 769.31 | 769.31 | 775.91 | 769.31 | -0.63% |
| Oct 15, 2025 | 774.19 | 774.19 | 774.19 | 780.83 | 774.19 | 0.41% |
| Oct 14, 2025 | 771.02 | 771.02 | 771.02 | 777.64 | 771.02 | -0.15% |
| Oct 13, 2025 | 772.21 | 772.21 | 772.21 | 778.84 | 772.21 | 1.56% |
| Oct 10, 2025 | 760.39 | 760.39 | 760.39 | 766.91 | 760.39 | -2.70% |