Skip to main content
iShares S&P 500 Index Fund Investor P Shares (BSPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
843.21
+6.48 (0.77%)
At close: Mar 4, 2026

BSPPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 2026838.47838.47838.47838.47838.47-0.56%
Mar 4, 2026843.21843.21843.21843.21843.210.77%
Mar 3, 2026836.73836.73836.73836.73836.73-0.94%
Mar 2, 2026844.68844.68844.68844.68844.680.05%
Feb 27, 2026844.28844.28844.28844.28844.28-0.43%
Feb 26, 2026847.91847.91847.91847.91847.91-0.53%
Feb 25, 2026852.47852.47852.47852.47852.470.82%
Feb 24, 2026845.57845.57845.57845.57845.570.77%
Feb 23, 2026839.11839.11839.11839.11839.11-1.04%
Feb 20, 2026847.92847.92847.92847.92847.920.70%
Feb 19, 2026842.06842.06842.06842.06842.06-0.27%
Feb 18, 2026844.34844.34844.34844.34844.340.56%
Feb 17, 2026839.64839.64839.64839.64839.640.11%
Feb 13, 2026838.69838.69838.69838.69838.690.06%
Feb 12, 2026838.16838.16838.16838.16838.16-1.56%
Feb 11, 2026851.44851.44851.44851.44851.44-
Feb 10, 2026851.47851.47851.47851.47851.47-0.33%
Feb 9, 2026854.25854.25854.25854.25854.250.48%
Feb 6, 2026850.21850.21850.21850.21850.211.97%
Feb 5, 2026833.76833.76833.76833.76833.76-1.23%
Feb 4, 2026844.11844.11844.11844.11844.11-0.51%
Feb 3, 2026848.40848.40848.40848.40848.40-0.84%
Feb 2, 2026855.60855.60855.60855.60855.600.54%
Jan 30, 2026851.00851.00851.00851.00851.00-0.42%
Jan 29, 2026854.62854.62854.62854.62854.62-0.13%
Jan 28, 2026855.74855.74855.74855.74855.74-0.01%
Jan 27, 2026855.81855.81855.81855.81855.810.41%
Jan 26, 2026852.35852.35852.35852.35852.350.50%
Jan 23, 2026848.13848.13848.13848.13848.130.04%
Jan 22, 2026847.77847.77847.77847.77847.770.55%
Jan 21, 2026843.15843.15843.15843.15843.151.16%
Jan 20, 2026833.48833.48833.48833.48833.48-2.06%
Jan 16, 2026851.03851.03851.03851.03851.03-0.06%
Jan 15, 2026851.53851.53851.53851.53851.530.26%
Jan 14, 2026849.32849.32849.32849.32849.32-0.53%
Jan 13, 2026853.86853.86853.86853.86853.86-0.19%
Jan 12, 2026855.51855.51855.51855.51855.510.16%
Jan 9, 2026854.12854.12854.12854.12854.120.65%
Jan 8, 2026848.61848.61848.61848.61848.610.01%
Jan 7, 2026848.55848.55848.55848.55848.55-0.34%
Jan 6, 2026851.48851.48851.48851.48851.480.62%
Jan 5, 2026846.21846.21846.21846.21846.210.63%
Jan 2, 2026840.88840.88840.88840.88840.880.21%
Dec 31, 2025839.11839.11839.11839.11839.11-0.73%
Dec 30, 2025845.27845.27845.27845.27845.27-0.14%
Dec 29, 2025846.44846.44846.44846.44846.44-0.35%
Dec 26, 2025849.40849.40849.40849.40849.40-0.02%
Dec 24, 2025849.59849.59849.59849.59849.590.32%
Dec 23, 2025846.87846.87846.87846.87846.870.45%
Dec 22, 2025843.04843.04843.04843.04843.040.65%
Dec 19, 2025837.63837.63837.63837.63837.630.88%
Dec 18, 2025830.30830.30830.30830.30830.300.79%
Dec 17, 2025823.78823.78823.78823.78823.78-1.16%
Dec 16, 2025833.44833.44833.44833.44833.44-1.00%
Dec 15, 2025835.76835.76835.76841.87835.75-0.14%
Dec 12, 2025836.97836.97836.97843.09836.97-1.06%
Dec 11, 2025845.94845.94845.94852.13845.940.21%
Dec 10, 2025844.17844.17844.17850.35844.170.68%
Dec 9, 2025838.51838.51838.51844.64838.50-0.09%
Dec 8, 2025839.24839.24839.24845.38839.24-0.34%
Dec 5, 2025842.12842.12842.12848.28842.120.21%
Dec 4, 2025840.38840.38840.38846.53840.380.11%
Dec 3, 2025839.43839.43839.43845.57839.430.30%
Dec 2, 2025836.92836.92836.92843.04836.920.25%
Dec 1, 2025834.85834.85834.85840.96834.85-0.53%
Nov 28, 2025839.26839.26839.26845.40839.260.54%
Nov 26, 2025834.78834.78834.78840.89834.780.69%
Nov 25, 2025829.04829.04829.04835.11829.040.91%
Nov 24, 2025821.56821.56821.56827.57821.561.54%
Nov 21, 2025809.07809.07809.07814.99809.070.99%
Nov 20, 2025801.15801.15801.15807.01801.15-1.54%
Nov 19, 2025813.71813.71813.71819.66813.710.38%
Nov 18, 2025810.64810.64810.64816.57810.64-0.82%
Nov 17, 2025817.33817.33817.33823.31817.33-0.91%
Nov 14, 2025824.85824.85824.85830.88824.84-0.03%
Nov 13, 2025825.08825.08825.08831.12825.08-1.66%
Nov 12, 2025838.97838.97838.97845.11838.970.07%
Nov 11, 2025838.42838.42838.42844.55838.420.21%
Nov 10, 2025836.69836.69836.69842.81836.691.55%
Nov 7, 2025823.90823.90823.90829.93823.900.14%
Nov 6, 2025822.78822.78822.78828.80822.78-1.12%
Nov 5, 2025832.08832.08832.08838.17832.080.37%
Nov 4, 2025829.05829.05829.05835.12829.05-1.17%
Nov 3, 2025838.90838.90838.90845.04838.900.17%
Oct 31, 2025837.44837.44837.44843.57837.440.27%
Oct 30, 2025835.20835.20835.20841.31835.20-0.99%
Oct 29, 2025843.55843.55843.55849.72843.55-
Oct 28, 2025843.59843.59843.59849.76843.590.23%
Oct 27, 2025841.64841.64841.64847.80841.641.21%
Oct 24, 2025831.61831.61831.61837.69831.610.79%
Oct 23, 2025825.06825.06825.06831.10825.060.58%
Oct 22, 2025820.28820.28820.28826.28820.28-0.53%
Oct 21, 2025824.67824.67824.67830.70824.67-
Oct 20, 2025824.65824.65824.65830.68824.651.07%
Oct 17, 2025815.95815.95815.95821.92815.950.53%
Oct 16, 2025811.66811.66811.66817.60811.66-0.63%
Oct 15, 2025816.81816.81816.81822.79816.810.41%
Oct 14, 2025813.49813.49813.49819.44813.49-0.16%
Oct 13, 2025814.76814.76814.76820.72814.761.55%
Oct 10, 2025802.30802.30802.30808.17802.30-2.70%