iShares S&P 500 Index Fund Institutional Shares - BSPIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
January 13, 2026	810.08	810.08	810.08	810.08	810.08
January 12, 2026	811.65	811.65	811.65	811.65	811.65
January 09, 2026	810.31	810.31	810.31	810.31	810.31
January 08, 2026	805.07	805.07	805.07	805.07	805.07
January 07, 2026	807.79	807.79	807.79	807.79	807.79
January 06, 2026	807.79	807.79	807.79	807.79	807.79
January 05, 2026	802.77	802.77	802.77	802.77	802.77
January 02, 2026	797.7	797.7	797.7	797.7	797.7
December 31, 2025	796.02	796.02	796.02	796.02	796.02
December 30, 2025	801.85	801.85	801.85	801.85	801.85
December 29, 2025	802.96	802.96	802.96	802.96	802.96
December 26, 2025	805.75	805.75	805.75	805.75	805.75
December 24, 2025	805.93	805.93	805.93	805.93	805.93
December 23, 2025	803.34	803.34	803.34	803.34	803.34
December 22, 2025	799.7	799.7	799.7	799.7	799.7
December 19, 2025	794.55	794.55	794.55	794.55	794.55
December 18, 2025	787.6	787.6	787.6	787.6	787.6
December 17, 2025	781.4	781.4	781.4	781.4	781.4
December 16, 2025	790.55	790.55	790.55	790.55	790.55
December 15, 2025	799.04	799.04	799.04	799.04	799.04
December 12, 2025	800.19	800.19	800.19	800.19	800.19
December 11, 2025	808.76	808.76	808.76	808.76	808.76
December 10, 2025	807.08	807.08	807.08	807.08	807.08
December 09, 2025	801.65	801.65	801.65	801.65	801.65
December 08, 2025	802.34	802.34	802.34	802.34	802.34
December 05, 2025	805.08	805.08	805.08	805.08	805.08
December 04, 2025	802.5	802.5	802.5	802.5	802.5
December 03, 2025	802.5	802.5	802.5	802.5	802.5
December 02, 2025	800.09	800.09	800.09	800.09	800.09
December 01, 2025	802.3	802.3	802.3	802.3	802.3
November 28, 2025	802.3	802.3	802.3	802.3	802.3
November 26, 2025	798.01	798.01	798.01	798.01	798.01
November 25, 2025	792.52	792.52	792.52	792.52	792.52
November 24, 2025	785.36	785.36	785.36	785.36	785.36
November 21, 2025	773.4	773.4	773.4	773.4	773.4
November 20, 2025	765.83	765.83	765.83	765.83	765.83
November 19, 2025	777.83	777.83	777.83	777.83	777.83
November 18, 2025	774.89	774.89	774.89	774.89	774.89
November 17, 2025	781.29	781.29	781.29	781.29	781.29
November 14, 2025	788.45	788.45	788.45	788.45	788.45
November 13, 2025	788.68	788.68	788.68	788.68	788.68
November 12, 2025	801.94	801.94	801.94	801.94	801.94
November 11, 2025	801.4	801.4	801.4	801.4	801.4
November 10, 2025	799.75	799.75	799.75	799.75	799.75
November 07, 2025	787.51	787.51	787.51	787.51	787.51
November 06, 2025	786.44	786.44	786.44	786.44	786.44
November 05, 2025	795.32	795.32	795.32	795.32	795.32
November 04, 2025	792.42	792.42	792.42	792.42	792.42
November 03, 2025	801.83	801.83	801.83	801.83	801.83
October 31, 2025	800.41	800.41	800.41	800.41	800.41
October 30, 2025	798.26	798.26	798.26	798.26	798.26
October 29, 2025	806.25	806.25	806.25	806.25	806.25
October 28, 2025	806.27	806.27	806.27	806.27	806.27
October 27, 2025	804.4	804.4	804.4	804.4	804.4
October 24, 2025	794.8	794.8	794.8	794.8	794.8
October 23, 2025	788.54	788.54	788.54	788.54	788.54
October 22, 2025	783.96	783.96	783.96	783.96	783.96
October 21, 2025	788.15	788.15	788.15	788.15	788.15
October 20, 2025	788.13	788.13	788.13	788.13	788.13
October 17, 2025	779.8	779.8	779.8	779.8	779.8

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