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

886.37

+1.17(+0.13%)

Updated at June 02 04:00PM

Currency In USD

BSPIX Historical Return

If you invested $1000 in iShares S&P 500 Index Fund Institutional Shares (BSPIX) 10 years ago, it would be worth $4,226.65 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,932.31, while $1000 invested 1 year ago would be worth $1,288.38. This corresponds to total returns of 322.66%, 93.23%, 28.84%, respectively, with annualized returns of 15.5%, 14.07%, 28.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BSPIX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low
June 02, 2026	885.2	885.2	885.2	885.2	885.2
June 01, 2026	882.82	882.82	882.82	882.82	882.82
May 29, 2026	880.86	880.86	880.86	880.86	880.86
May 28, 2026	875.82	875.82	875.82	875.82	875.82
May 27, 2026	875.67	875.67	875.67	875.67	875.67
May 26, 2026	870.31	870.31	870.31	870.31	870.31
May 22, 2026	867.04	867.04	867.04	867.04	867.04
May 21, 2026	865.45	865.45	865.45	865.45	865.45
May 20, 2026	856.2	856.2	856.2	856.2	856.2
May 19, 2026	861.9	861.9	861.9	861.9	861.9
May 18, 2026	862.49	862.49	862.49	862.49	862.49
May 15, 2026	873.12	873.12	873.12	873.12	873.12
May 14, 2026	866.46	866.46	866.46	866.46	866.46
May 13, 2026	861.39	861.39	861.39	861.39	861.39
May 12, 2026	862.74	862.74	862.74	862.74	862.74
May 11, 2026	861.06	861.06	861.06	861.06	861.06
May 08, 2026	853.72	853.72	853.72	853.72	853.72
May 07, 2026	856.98	856.98	856.98	856.98	856.98
May 06, 2026	844.67	844.67	844.67	844.67	844.67
May 05, 2026	837.85	837.85	837.85	837.85	837.85
May 04, 2026	841.22	841.22	841.22	841.22	841.22
May 01, 2026	838.74	838.74	838.74	838.74	838.74
April 30, 2026	830.23	830.23	830.23	830.23	830.23
April 29, 2026	830.56	830.56	830.56	830.56	830.56
April 28, 2026	834.64	834.64	834.64	834.64	834.64
April 27, 2026	833.61	833.61	833.61	833.61	833.61
April 24, 2026	826.99	826.99	826.99	826.99	826.99
April 23, 2026	830.42	830.42	830.42	830.42	830.42
April 22, 2026	821.81	821.81	821.81	821.81	821.81
April 21, 2026	827.06	827.06	827.06	827.06	827.06
April 20, 2026	829.01	829.01	829.01	829.01	829.01
April 17, 2026	819.15	819.15	819.15	819.15	819.15
April 16, 2026	817.01	817.01	817.01	817.01	817.01
April 15, 2026	810.51	810.51	810.51	810.51	810.51
April 14, 2026	801.06	801.06	801.06	801.06	801.06
April 13, 2026	793	793	793	793	793
April 10, 2026	793.82	793.82	793.82	793.82	793.82
April 09, 2026	788.91	788.91	788.91	788.91	788.91
April 08, 2026	769.62	769.62	769.62	769.62	769.62
April 07, 2026	769.62	769.62	769.62	769.62	769.62
April 06, 2026	765.6	765.6	769.04	765.6	765.6
April 02, 2026	764.69	764.69	765.6	764.69	764.69
April 01, 2026	759.19	759.19	764.69	759.19	759.19
March 31, 2026	739.67	739.67	759.19	739.67	739.67
March 30, 2026	742.58	742.58	739.67	742.58	742.58
March 27, 2026	755.19	755.19	742.58	755.19	755.19
March 26, 2026	768.55	768.55	755.19	768.55	768.55
March 25, 2026	764.39	764.39	768.55	764.39	764.39
March 24, 2026	767.24	767.24	764.39	767.24	767.24
March 23, 2026	758.53	758.53	767.24	758.53	758.53
March 20, 2026	770.15	770.15	758.53	770.15	770.15
March 19, 2026	772.23	772.23	770.15	772.23	772.23
March 18, 2026	782.89	782.89	772.23	782.89	782.89
March 17, 2026	780.91	780.91	782.89	780.91	780.91
March 16, 2026	773.01	773.01	780.91	773.01	773.01
March 13, 2026	777.65	777.65	773.01	777.65	777.65
March 12, 2026	789.64	789.64	777.65	789.64	789.64
March 11, 2026	790.29	790.29	789.64	790.29	790.29
March 10, 2026	791.88	791.88	790.29	791.88	791.88
March 09, 2026	791.88	791.88	791.88	791.88	791.88