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

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	804.65	804.65	804.65	804.65	804.65
February 19, 2026	799.09	799.09	799.09	799.09	799.09
February 18, 2026	801.24	801.24	801.24	801.24	801.24
February 17, 2026	796.78	796.78	796.78	796.78	796.78
February 13, 2026	795.86	795.86	795.86	795.86	795.86
February 12, 2026	795.35	795.35	795.35	795.35	795.35
February 11, 2026	807.94	807.94	807.94	807.94	807.94
February 10, 2026	807.97	807.97	807.97	807.97	807.97
February 09, 2026	810.6	810.6	810.6	810.6	810.6
February 06, 2026	806.75	806.75	806.75	806.75	806.75
February 05, 2026	791.14	791.14	791.14	791.14	791.14
February 04, 2026	800.95	800.95	800.95	800.95	800.95
February 03, 2026	805.02	805.02	805.02	805.02	805.02
February 02, 2026	811.84	811.84	811.84	811.84	811.84
January 30, 2026	807.46	807.46	807.46	807.46	807.46
January 29, 2026	810.89	810.89	810.89	810.89	810.89
January 28, 2026	811.94	811.94	811.94	811.94	811.94
January 27, 2026	812.01	812.01	812.01	812.01	812.01
January 26, 2026	808.72	808.72	808.72	808.72	808.72
January 23, 2026	804.7	804.7	804.7	804.7	804.7
January 22, 2026	804.36	804.36	804.36	804.36	804.36
January 21, 2026	799.96	799.96	799.96	799.96	799.96
January 20, 2026	790.78	790.78	790.78	790.78	790.78
January 16, 2026	807.42	807.42	807.42	807.42	807.42
January 15, 2026	807.88	807.88	807.88	807.88	807.88
January 14, 2026	805.78	805.78	805.78	805.78	805.78
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

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