iShares S&P 500 Index Fund Investor A Shares (BSPAX) NASDAQ
772.48
-4.63(-0.60%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
772.48
-4.63(-0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 777.11 | 777.11 | 777.11 | 777.11 | 777.11 | 0 |
| March 12, 2026 | 789.1 | 789.1 | 789.1 | 789.1 | 789.1 | 0 |
| March 11, 2026 | 789.76 | 789.76 | 789.76 | 789.76 | 789.76 | 0 |
| March 10, 2026 | 791.35 | 791.35 | 791.35 | 791.35 | 791.35 | 0 |
| March 09, 2026 | 791.35 | 791.35 | 791.35 | 791.35 | 791.35 | 0 |
| March 06, 2026 | 784.8 | 784.8 | 784.8 | 784.8 | 784.8 | 0 |
| March 05, 2026 | 795.25 | 795.25 | 795.25 | 795.25 | 795.25 | 0 |
| March 04, 2026 | 799.75 | 799.75 | 799.75 | 799.75 | 799.75 | 0 |
| March 03, 2026 | 793.6 | 793.6 | 793.6 | 793.6 | 793.6 | 0 |
| March 02, 2026 | 801.13 | 801.13 | 801.13 | 801.13 | 801.13 | 0 |
| February 27, 2026 | 800.77 | 800.77 | 800.77 | 800.77 | 800.77 | 0 |
| February 26, 2026 | 804.2 | 804.2 | 804.2 | 804.2 | 804.2 | 0 |
| February 25, 2026 | 808.53 | 808.53 | 808.53 | 808.53 | 808.53 | 0 |
| February 24, 2026 | 801.99 | 801.99 | 801.99 | 801.99 | 801.99 | 0 |
| February 23, 2026 | 795.86 | 795.86 | 795.86 | 795.86 | 795.86 | 0 |
| February 20, 2026 | 804.21 | 804.21 | 0 | 804.21 | 804.21 | 0 |
| February 19, 2026 | 798.65 | 798.65 | 0 | 798.65 | 798.65 | 0 |
| February 18, 2026 | 800.81 | 800.81 | 0 | 800.81 | 800.81 | 0 |
| February 17, 2026 | 796.36 | 796.36 | 0 | 796.36 | 796.36 | 0 |
| February 13, 2026 | 795.47 | 795.47 | 0 | 795.47 | 795.47 | 0 |
| February 12, 2026 | 794.96 | 794.96 | 0 | 794.96 | 794.96 | 0 |
| February 11, 2026 | 807.55 | 807.55 | 0 | 807.55 | 807.55 | 0 |
| February 10, 2026 | 807.59 | 807.59 | 0 | 807.59 | 807.59 | 0 |
| February 09, 2026 | 810.21 | 810.21 | 0 | 810.21 | 810.21 | 0 |
| February 06, 2026 | 806.39 | 806.39 | 0 | 806.39 | 806.39 | 0 |
| February 05, 2026 | 790.79 | 790.79 | 0 | 790.79 | 790.79 | 0 |
| February 04, 2026 | 800.6 | 800.6 | 0 | 800.6 | 800.6 | 0 |
| February 03, 2026 | 804.67 | 804.67 | 0 | 804.67 | 804.67 | 0 |
| February 02, 2026 | 811.5 | 811.5 | 0 | 811.5 | 811.5 | 0 |
| January 30, 2026 | 807.13 | 807.13 | 0 | 807.13 | 807.13 | 0 |
| January 29, 2026 | 810.57 | 810.57 | 0 | 810.57 | 810.57 | 0 |
| January 28, 2026 | 811.63 | 811.63 | 0 | 811.63 | 811.63 | 0 |
| January 27, 2026 | 811.7 | 811.7 | 0 | 811.7 | 811.7 | 0 |
| January 26, 2026 | 808.41 | 808.41 | 0 | 808.41 | 808.41 | 0 |
| January 23, 2026 | 804.41 | 804.41 | 0 | 804.41 | 804.41 | 0 |
| January 22, 2026 | 804.07 | 804.07 | 0 | 804.07 | 804.07 | 0 |
| January 21, 2026 | 799.68 | 799.68 | 0 | 799.68 | 799.68 | 0 |
| January 20, 2026 | 790.52 | 790.52 | 0 | 790.52 | 790.52 | 0 |
| January 16, 2026 | 807.17 | 807.17 | 0 | 807.17 | 807.17 | 0 |
| January 15, 2026 | 807.64 | 807.64 | 0 | 807.64 | 807.64 | 0 |
| January 14, 2026 | 805.54 | 805.54 | 0 | 805.54 | 805.54 | 0 |
| January 13, 2026 | 809.85 | 809.85 | 0 | 809.85 | 809.85 | 0 |
| January 12, 2026 | 811.42 | 811.42 | 0 | 811.42 | 811.42 | 0 |
| January 09, 2026 | 810.1 | 810.1 | 0 | 810.1 | 810.1 | 0 |
| January 08, 2026 | 804.87 | 804.87 | 0 | 804.87 | 804.87 | 0 |
| January 07, 2026 | 804.81 | 804.81 | 0 | 804.81 | 804.81 | 0 |
| January 06, 2026 | 807.6 | 807.6 | 0 | 807.6 | 807.6 | 0 |
| January 05, 2026 | 802.58 | 802.58 | 0 | 802.58 | 802.58 | 0 |
| January 02, 2026 | 797.53 | 797.53 | 0 | 797.53 | 797.53 | 0 |
| December 31, 2025 | 795.86 | 795.86 | 0 | 795.86 | 795.86 | 0 |
| December 30, 2025 | 801.7 | 801.7 | 0 | 801.7 | 801.7 | 0 |
| December 29, 2025 | 802.81 | 802.81 | 0 | 802.81 | 802.81 | 0 |
| December 26, 2025 | 805.62 | 805.62 | 0 | 805.62 | 805.62 | 0 |
| December 24, 2025 | 805.8 | 805.8 | 0 | 805.8 | 805.8 | 0 |
| December 23, 2025 | 803.22 | 803.22 | 0 | 803.22 | 803.22 | 0 |
| December 22, 2025 | 799.59 | 799.59 | 0 | 799.59 | 799.59 | 0 |
| December 19, 2025 | 794.46 | 794.46 | 0 | 794.46 | 794.46 | 0 |
| December 18, 2025 | 787.51 | 787.51 | 0 | 787.51 | 787.51 | 0 |
| December 17, 2025 | 781.32 | 781.32 | 0 | 781.32 | 781.32 | 0 |
| December 16, 2025 | 790.47 | 790.47 | 0 | 790.47 | 790.47 | 0 |