Skip to main content
iShares S&P 500 Index Fund Institutional Shares (BSPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
801.25
0.00 (0.00%)
Mar 2, 2026, 8:57 AM EST

BSPIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 2, 2026801.25801.25801.25801.25--
Feb 27, 2026801.25801.25801.25801.25801.25-0.43%
Feb 26, 2026804.67804.67804.67804.67804.67-0.54%
Feb 25, 2026809.00809.00809.00809.00809.000.82%
Feb 24, 2026802.45802.45802.45802.45802.450.77%
Feb 23, 2026796.32796.32796.32796.32796.32-1.04%
Feb 20, 2026804.65804.65804.65804.65804.650.70%
Feb 19, 2026799.09799.09799.09799.09799.09-0.27%
Feb 18, 2026801.24801.24801.24801.24801.240.56%
Feb 17, 2026796.78796.78796.78796.78796.780.12%
Feb 13, 2026795.86795.86795.86795.86795.860.06%
Feb 12, 2026795.35795.35795.35795.35795.35-1.56%
Feb 11, 2026807.94807.94807.94807.94807.94-
Feb 10, 2026807.97807.97807.97807.97807.97-0.32%
Feb 9, 2026810.60810.60810.60810.60810.600.48%
Feb 6, 2026806.75806.75806.75806.75806.751.97%
Feb 5, 2026791.14791.14791.14791.14791.14-1.22%
Feb 4, 2026800.95800.95800.95800.95800.95-0.51%
Feb 3, 2026805.02805.02805.02805.02805.02-0.84%
Feb 2, 2026811.84811.84811.84811.84811.840.54%
Jan 30, 2026807.46807.46807.46807.46807.46-0.42%
Jan 29, 2026810.89810.89810.89810.89810.89-0.13%
Jan 28, 2026811.94811.94811.94811.94811.94-0.01%
Jan 27, 2026812.01812.01812.01812.01812.010.41%
Jan 26, 2026808.72808.72808.72808.72808.720.50%
Jan 23, 2026804.70804.70804.70804.70804.700.04%
Jan 22, 2026804.36804.36804.36804.36804.360.55%
Jan 21, 2026799.96799.96799.96799.96799.961.16%
Jan 20, 2026790.78790.78790.78790.78790.78-2.06%
Jan 16, 2026807.42807.42807.42807.42807.42-0.06%
Jan 15, 2026807.88807.88807.88807.88807.880.26%
Jan 14, 2026805.78805.78805.78805.78805.78-0.53%
Jan 13, 2026810.08810.08810.08810.08810.08-0.19%
Jan 12, 2026811.65811.65811.65811.65811.650.17%
Jan 9, 2026810.31810.31810.31810.31810.310.65%
Jan 8, 2026805.07805.07805.07805.07805.070.01%
Jan 7, 2026805.01805.01805.01805.01805.01-0.34%
Jan 6, 2026807.79807.79807.79807.79807.790.63%
Jan 5, 2026802.77802.77802.77802.77802.770.64%
Jan 2, 2026797.70797.70797.70797.70797.700.21%
Dec 31, 2025796.02796.02796.02796.02796.02-0.73%
Dec 30, 2025801.85801.85801.85801.85801.85-0.14%
Dec 29, 2025802.96802.96802.96802.96802.96-0.35%
Dec 26, 2025805.75805.75805.75805.75805.75-0.02%
Dec 24, 2025805.93805.93805.93805.93805.930.32%
Dec 23, 2025803.34803.34803.34803.34803.340.46%
Dec 22, 2025799.70799.70799.70799.70799.700.65%
Dec 19, 2025794.55794.55794.55794.55794.550.88%
Dec 18, 2025787.60787.60787.60787.60787.600.79%
Dec 17, 2025781.40781.40781.40781.40781.40-1.16%
Dec 16, 2025790.55790.55790.55790.55790.55-1.06%
Dec 15, 2025792.42792.42792.42799.04792.42-0.14%
Dec 12, 2025793.56793.56793.56800.19793.56-1.06%
Dec 11, 2025802.06802.06802.06808.76802.060.21%
Dec 10, 2025800.39800.39800.39807.08800.390.68%
Dec 9, 2025795.01795.01795.01801.65795.01-0.09%
Dec 8, 2025795.69795.69795.69802.34795.69-0.34%
Dec 5, 2025798.41798.41798.41805.08798.410.21%
Dec 4, 2025796.75796.75796.75803.41796.750.11%
Dec 3, 2025795.85795.85795.85802.50795.850.30%
Dec 2, 2025793.46793.46793.46800.09793.460.25%
Dec 1, 2025791.50791.50791.50798.11791.50-0.52%
Nov 28, 2025795.65795.65795.65802.30795.650.54%
Nov 26, 2025791.40791.40791.40798.01791.400.69%
Nov 25, 2025785.95785.95785.95792.52785.950.91%
Nov 24, 2025778.85778.85778.85785.36778.851.55%
Nov 21, 2025766.99766.99766.99773.40766.990.99%
Nov 20, 2025759.48759.48759.48765.83759.48-1.54%
Nov 19, 2025771.38771.38771.38777.83771.380.38%
Nov 18, 2025768.47768.47768.47774.89768.47-0.82%
Nov 17, 2025774.82774.82774.82781.29774.82-0.91%
Nov 14, 2025781.92781.92781.92788.45781.92-0.03%
Nov 13, 2025782.14782.14782.14788.68782.14-1.65%
Nov 12, 2025795.29795.29795.29801.94795.290.07%
Nov 11, 2025794.76794.76794.76801.40794.760.21%
Nov 10, 2025793.12793.12793.12799.75793.121.55%
Nov 7, 2025780.98780.98780.98787.51780.980.14%
Nov 6, 2025779.92779.92779.92786.44779.92-1.12%
Nov 5, 2025788.73788.73788.73795.32788.730.37%
Nov 4, 2025785.85785.85785.85792.42785.85-1.17%
Nov 3, 2025795.19795.19795.19801.83795.190.18%
Oct 31, 2025793.78793.78793.78800.41793.780.27%
Oct 30, 2025791.65791.65791.65798.26791.64-0.99%
Oct 29, 2025799.57799.57799.57806.25799.57-
Oct 28, 2025799.59799.59799.59806.27799.590.23%
Oct 27, 2025797.73797.73797.73804.40797.731.21%
Oct 24, 2025788.21788.21788.21794.80788.210.79%
Oct 23, 2025782.01782.01782.01788.54782.010.58%
Oct 22, 2025777.46777.46777.46783.96777.46-0.53%
Oct 21, 2025781.62781.62781.62788.15781.62-
Oct 20, 2025781.60781.60781.60788.13781.601.07%
Oct 17, 2025773.34773.34773.34779.80773.340.53%
Oct 16, 2025769.27769.27769.27775.70769.27-0.63%
Oct 15, 2025774.14774.14774.14780.61774.140.41%
Oct 14, 2025770.99770.99770.99777.43770.99-0.16%
Oct 13, 2025772.19772.19772.19778.64772.191.56%
Oct 10, 2025760.36760.36760.36766.71760.36-2.70%
Oct 9, 2025781.44781.44781.44787.97781.44-0.27%
Oct 8, 2025783.58783.58783.58790.13783.580.58%
Oct 7, 2025779.04779.04779.04785.55779.04-0.38%