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

Date Range:

Date	Open	Close	Adj Close	High	Low
October 17, 2025	779.8	779.8	779.8	779.8	779.8
October 16, 2025	775.7	775.7	775.7	775.7	775.7
October 15, 2025	780.61	780.61	780.61	780.61	780.61
October 14, 2025	777.43	777.43	777.43	777.43	777.43
October 13, 2025	778.64	778.64	778.64	778.64	778.64
October 10, 2025	766.71	766.71	766.71	766.71	766.71
October 09, 2025	787.97	787.97	787.97	787.97	787.97
October 08, 2025	790.13	790.13	790.13	790.13	790.13
October 07, 2025	785.55	785.55	785.55	785.55	785.55
October 06, 2025	788.56	788.56	788.56	788.56	788.56
October 03, 2025	785.64	785.64	785.64	785.64	785.64
October 02, 2025	785.51	785.51	785.51	785.51	785.51
October 01, 2025	785.02	785.02	785.02	785.02	785.02
September 30, 2025	781.2	781.2	781.2	781.2	781.2
September 29, 2025	781.2	781.2	781.2	781.2	781.2
September 26, 2025	779.15	779.15	779.15	779.15	779.15
September 25, 2025	774.57	774.57	774.57	774.57	774.57
September 24, 2025	778.46	778.46	778.46	778.46	778.46
September 23, 2025	780.68	780.68	780.68	780.68	780.68
September 22, 2025	785	785	785	785	785
September 19, 2025	781.49	781.49	781.49	781.49	781.49
September 18, 2025	777.7	777.7	777.7	777.7	777.7
September 17, 2025	773.98	773.98	773.98	773.98	773.98
September 16, 2025	774.72	774.72	774.72	774.72	774.72
September 15, 2025	775.69	775.69	775.69	775.69	775.69
September 12, 2025	771.89	771.89	771.89	771.89	771.89
September 11, 2025	772.24	772.24	772.24	772.24	772.24
September 10, 2025	765.73	765.73	765.73	765.73	765.73
September 09, 2025	763.44	763.44	763.44	763.44	763.44
September 08, 2025	761.37	761.37	761.37	761.37	761.37
September 05, 2025	759.73	759.73	759.73	759.73	759.73
September 04, 2025	762.04	762.04	762.04	762.04	762.04
September 03, 2025	755.68	755.68	755.68	755.68	755.68
September 02, 2025	751.82	751.82	751.82	751.82	751.82
August 29, 2025	756.92	756.92	756.92	756.92	756.92
August 28, 2025	761.72	761.72	761.72	761.72	761.72
August 27, 2025	759.31	759.31	759.31	759.31	759.31
August 26, 2025	757.5	757.5	757.5	757.5	757.5
August 25, 2025	754.34	754.34	754.34	754.34	754.34
August 22, 2025	757.56	757.56	757.56	757.56	757.56
August 21, 2025	746.2	746.2	746.2	746.2	746.2
August 20, 2025	749.1	749.1	749.1	749.1	749.1
August 19, 2025	750.9	750.9	750.9	750.9	750.9
August 18, 2025	755.29	755.29	755.29	755.29	755.29
August 15, 2025	755.29	755.29	755.29	755.29	755.29
August 14, 2025	757.32	757.32	757.32	757.32	757.32
August 13, 2025	757.07	757.07	757.07	757.07	757.07
August 12, 2025	754.59	754.59	754.59	754.59	754.59
August 11, 2025	746.1	746.1	746.1	746.1	746.1
August 08, 2025	747.91	747.91	747.91	747.91	747.91
August 07, 2025	742.06	742.06	742.06	742.06	742.06
August 06, 2025	742.64	742.64	742.64	742.64	742.64
August 05, 2025	737.28	737.28	737.28	737.28	737.28
August 04, 2025	740.87	740.87	740.87	740.87	740.87
August 01, 2025	730.09	730.09	730.09	730.09	730.09
July 31, 2025	741.94	741.94	741.94	741.94	741.94
July 30, 2025	744.63	744.63	744.63	744.63	744.63
July 29, 2025	745.56	745.56	745.56	745.56	745.56
July 28, 2025	747.77	747.77	747.77	747.77	747.77
July 25, 2025	747.64	747.64	747.64	747.64	747.64

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