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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
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

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