iShares S&P 500 Index Fund Institutional Shares (BSPIX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in iShares S&P 500 Index Fund Institutional Shares (BSPIX) 10 years ago, it would be worth $4,058.07 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,808.86, while $1000 invested 1 year ago would be worth $1,189.61. This corresponds to total returns of 305.81%, 80.89%, 18.96%, respectively, with annualized returns of 15.03%, 12.59%, 18.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 888.84 | 888.84 | 888.84 | 888.84 | 888.84 | 0 |
| August 20, 2026 | 896.51 | 896.51 | 896.51 | 896.51 | 896.51 | 0 |
| August 19, 2026 | 894.56 | 894.56 | 894.56 | 894.56 | 894.56 | 0 |
| August 18, 2026 | 900.74 | 900.74 | 900.74 | 900.74 | 900.74 | 0 |
| August 17, 2026 | 905.36 | 905.36 | 905.36 | 905.36 | 905.36 | 0 |
| August 14, 2026 | 906.79 | 906.79 | 906.79 | 906.79 | 906.79 | 0 |
| August 13, 2026 | 900.91 | 900.91 | 900.91 | 900.91 | 900.91 | 0 |
| August 12, 2026 | 898.53 | 898.53 | 898.53 | 898.53 | 898.53 | 0 |
| August 11, 2026 | 901.4 | 901.4 | 901.4 | 901.4 | 901.4 | 0 |
| August 10, 2026 | 901.84 | 901.84 | 901.84 | 901.84 | 901.84 | 0 |
| August 07, 2026 | 896.27 | 896.27 | 896.27 | 896.27 | 896.27 | 0 |
| August 06, 2026 | 897.84 | 897.84 | 897.84 | 897.84 | 897.84 | 0 |
| August 05, 2026 | 899.35 | 899.35 | 899.35 | 899.35 | 899.35 | 0 |
| August 04, 2026 | 883.55 | 883.55 | 883.55 | 883.55 | 883.55 | 0 |
| August 03, 2026 | 870.64 | 870.64 | 870.64 | 870.64 | 870.64 | 0 |
| July 31, 2026 | 864.54 | 864.54 | 864.54 | 864.54 | 864.54 | 0 |
| July 30, 2026 | 850.41 | 850.41 | 850.41 | 850.41 | 850.41 | 0 |
| July 29, 2026 | 863.5 | 863.5 | 863.5 | 863.5 | 863.5 | 0 |
| July 28, 2026 | 861.68 | 861.68 | 861.68 | 861.68 | 861.68 | 0 |
| July 27, 2026 | 861.54 | 861.54 | 861.54 | 861.54 | 861.54 | 0 |
| July 23, 2026 | 871.56 | 871.56 | 871.56 | 871.56 | 871.56 | 0 |
| July 22, 2026 | 872.73 | 872.73 | 872.73 | 872.73 | 872.73 | 0 |
| July 21, 2026 | 865.08 | 865.08 | 865.08 | 865.08 | 865.08 | 0 |
| July 20, 2026 | 866.73 | 866.73 | 866.73 | 866.73 | 866.73 | 0 |
| July 17, 2026 | 875.57 | 875.57 | 875.57 | 875.57 | 875.57 | 0 |
| July 16, 2026 | 880.06 | 880.06 | 880.06 | 880.06 | 880.06 | 0 |
| July 15, 2026 | 876.64 | 876.64 | 876.64 | 876.64 | 876.64 | 0 |
| July 14, 2026 | 873.36 | 873.36 | 873.36 | 873.36 | 873.36 | 0 |
| July 13, 2026 | 880.35 | 880.35 | 880.35 | 880.35 | 880.35 | 0 |
| July 10, 2026 | 876.57 | 876.57 | 876.57 | 876.57 | 876.57 | 0 |
| July 09, 2026 | 869.47 | 869.47 | 869.47 | 869.47 | 869.47 | 0 |
| July 08, 2026 | 871.93 | 871.93 | 871.93 | 871.93 | 871.93 | 0 |
| July 07, 2026 | 875.82 | 875.82 | 875.82 | 875.82 | 875.82 | 0 |
| July 06, 2026 | 869.44 | 869.44 | 869.44 | 869.44 | 869.44 | 0 |
| July 02, 2026 | 869.41 | 869.41 | 869.41 | 869.41 | 869.41 | 0 |
| July 01, 2026 | 871.23 | 871.23 | 871.23 | 871.23 | 871.23 | 0 |
| June 30, 2026 | 867.38 | 867.38 | 867.38 | 867.38 | 867.38 | 0 |
| June 29, 2026 | 857.26 | 857.26 | 857.26 | 857.26 | 857.26 | 0 |
| June 26, 2026 | 857.71 | 857.71 | 857.71 | 857.71 | 857.71 | 0 |
| June 25, 2026 | 857.76 | 857.76 | 857.76 | 857.76 | 857.76 | 0 |
| June 24, 2026 | 858.6 | 858.6 | 858.6 | 858.6 | 858.6 | 0 |
| June 23, 2026 | 871.09 | 871.09 | 871.09 | 871.09 | 871.09 | 0 |
| June 22, 2026 | 874.29 | 874.29 | 874.29 | 874.29 | 874.29 | 0 |
| June 18, 2026 | 864.91 | 864.91 | 864.91 | 864.91 | 864.91 | 0 |
| June 17, 2026 | 875.54 | 875.54 | 875.54 | 875.54 | 875.54 | 0 |
| June 16, 2026 | 880.51 | 880.51 | 880.51 | 880.51 | 880.51 | 0 |
| June 15, 2026 | 866 | 866 | 866 | 866 | 866 | 0 |
| June 12, 2026 | 861.65 | 861.65 | 861.65 | 861.65 | 861.65 | 0 |
| June 11, 2026 | 846.8 | 846.8 | 846.8 | 846.8 | 846.8 | 0 |
| June 10, 2026 | 860.71 | 860.71 | 860.71 | 860.71 | 860.71 | 0 |
| June 09, 2026 | 862.91 | 862.91 | 862.91 | 862.91 | 862.91 | 0 |
| June 08, 2026 | 860.31 | 860.31 | 860.31 | 860.31 | 860.31 | 0 |
| June 05, 2026 | 883.56 | 883.56 | 883.56 | 883.56 | 883.56 | 0 |
| June 04, 2026 | 879.85 | 879.85 | 879.85 | 879.85 | 879.85 | 0 |
| June 03, 2026 | 886.37 | 886.37 | 886.37 | 886.37 | 886.37 | 0 |
| June 02, 2026 | 885.2 | 885.2 | 885.2 | 885.2 | 885.2 | 0 |
| June 01, 2026 | 882.82 | 882.82 | 882.82 | 882.82 | 882.82 | 0 |
| May 29, 2026 | 880.86 | 880.86 | 880.86 | 880.86 | 880.86 | 0 |
| May 28, 2026 | 875.82 | 875.82 | 875.82 | 875.82 | 875.82 | 0 |
| May 27, 2026 | 875.67 | 875.67 | 875.67 | 875.67 | 875.67 | 0 |