iShares S&P 500 Index Fund Institutional Shares (BSPIX) NASDAQ

Currency In USD

BSPIX Historical Return

If you invested $1000 in iShares S&P 500 Index Fund Institutional Shares (BSPIX) 10 years ago, it would be worth $4,085.15 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,839.58, while $1000 invested 1 year ago would be worth $1,217.06. This corresponds to total returns of 308.52%, 83.96%, 21.71%, respectively, with annualized returns of 15.1%, 12.96%, 21.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BSPIX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low
July 10, 2026	876.57	876.57	876.57	876.57	876.57
July 09, 2026	869.47	869.47	869.47	869.47	869.47
July 08, 2026	871.93	871.93	871.93	871.93	871.93
July 07, 2026	875.82	875.82	875.82	875.82	875.82
July 06, 2026	869.44	869.44	869.44	869.44	869.44
July 02, 2026	869.41	869.41	869.41	869.41	869.41
July 01, 2026	871.23	871.23	871.23	871.23	871.23
June 30, 2026	867.38	867.38	867.38	867.38	867.38
June 29, 2026	857.26	857.26	857.26	857.26	857.26
June 26, 2026	857.71	857.71	857.71	857.71	857.71
June 25, 2026	857.76	857.76	857.76	857.76	857.76
June 24, 2026	858.6	858.6	858.6	858.6	858.6
June 23, 2026	871.09	871.09	871.09	871.09	871.09
June 22, 2026	874.29	874.29	874.29	874.29	874.29
June 18, 2026	864.91	864.91	864.91	864.91	864.91
June 17, 2026	875.54	875.54	875.54	875.54	875.54
June 16, 2026	880.51	880.51	880.51	880.51	880.51
June 15, 2026	866	866	866	866	866
June 12, 2026	861.65	861.65	861.65	861.65	861.65
June 11, 2026	846.8	846.8	846.8	846.8	846.8
June 10, 2026	860.71	860.71	860.71	860.71	860.71
June 09, 2026	862.91	862.91	862.91	862.91	862.91
June 08, 2026	860.31	860.31	860.31	860.31	860.31
June 05, 2026	883.56	883.56	883.56	883.56	883.56
June 04, 2026	879.85	879.85	879.85	879.85	879.85
June 03, 2026	886.37	886.37	886.37	886.37	886.37
June 02, 2026	885.2	885.2	885.2	885.2	885.2
June 01, 2026	882.82	882.82	882.82	882.82	882.82
May 29, 2026	880.86	880.86	880.86	880.86	880.86
May 28, 2026	875.82	875.82	875.82	875.82	875.82
May 27, 2026	875.67	875.67	875.67	875.67	875.67
May 26, 2026	870.31	870.31	870.31	870.31	870.31
May 22, 2026	867.04	867.04	867.04	867.04	867.04
May 21, 2026	865.45	865.45	865.45	865.45	865.45
May 20, 2026	856.2	856.2	856.2	856.2	856.2
May 19, 2026	861.9	861.9	861.9	861.9	861.9
May 18, 2026	862.49	862.49	862.49	862.49	862.49
May 15, 2026	873.12	873.12	873.12	873.12	873.12
May 14, 2026	866.46	866.46	866.46	866.46	866.46
May 13, 2026	861.39	861.39	861.39	861.39	861.39
May 12, 2026	862.74	862.74	862.74	862.74	862.74
May 11, 2026	861.06	861.06	861.06	861.06	861.06
May 08, 2026	853.72	853.72	853.72	853.72	853.72
May 07, 2026	856.98	856.98	856.98	856.98	856.98
May 06, 2026	844.67	844.67	844.67	844.67	844.67
May 05, 2026	837.85	837.85	837.85	837.85	837.85
May 04, 2026	841.22	841.22	841.22	841.22	841.22
May 01, 2026	838.74	838.74	838.74	838.74	838.74
April 30, 2026	830.23	830.23	830.23	830.23	830.23
April 29, 2026	830.56	830.56	830.56	830.56	830.56
April 28, 2026	834.64	834.64	834.64	834.64	834.64
April 27, 2026	833.61	833.61	833.61	833.61	833.61
April 24, 2026	826.99	826.99	826.99	826.99	826.99
April 23, 2026	830.42	830.42	830.42	830.42	830.42
April 22, 2026	821.81	821.81	821.81	821.81	821.81
April 21, 2026	827.06	827.06	827.06	827.06	827.06
April 20, 2026	829.01	829.01	829.01	829.01	829.01
April 17, 2026	819.15	819.15	819.15	819.15	819.15
April 16, 2026	817.01	817.01	817.01	817.01	817.01
April 15, 2026	810.51	810.51	810.51	810.51	810.51