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

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 $4,029.99 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,811.04, while $1000 invested 1 year ago would be worth $1,191.5. This corresponds to total returns of 303%, 81.1%, 19.15%, respectively, with annualized returns of 14.95%, 12.6%, 19.15%.

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
July 31, 2026	864.54	864.54	864.54	864.54	864.54
July 30, 2026	850.41	850.41	850.41	850.41	850.41
July 29, 2026	863.5	863.5	863.5	863.5	863.5
July 28, 2026	861.68	861.68	861.68	861.68	861.68
July 27, 2026	861.54	861.54	861.54	861.54	861.54
July 23, 2026	871.56	871.56	871.56	871.56	871.56
July 22, 2026	872.73	872.73	872.73	872.73	872.73
July 21, 2026	865.08	865.08	865.08	865.08	865.08
July 20, 2026	866.73	866.73	866.73	866.73	866.73
July 17, 2026	875.57	875.57	875.57	875.57	875.57
July 16, 2026	880.06	880.06	880.06	880.06	880.06
July 15, 2026	876.64	876.64	876.64	876.64	876.64
July 14, 2026	873.36	873.36	873.36	873.36	873.36
July 13, 2026	880.35	880.35	880.35	880.35	880.35
July 10, 2026	876.57	876.57	876.57	876.57	876.57
July 09, 2026	869.47	869.47	869.47	869.47	869.47
July 08, 2026	871.93	871.93	871.93	871.93	871.93
July 07, 2026	875.82	875.82	875.82	875.82	875.82
July 06, 2026	869.44	869.44	869.44	869.44	869.44
July 02, 2026	869.41	869.41	869.41	869.41	869.41
July 01, 2026	871.23	871.23	871.23	871.23	871.23
June 30, 2026	867.38	867.38	867.38	867.38	867.38
June 29, 2026	857.26	857.26	857.26	857.26	857.26
June 26, 2026	857.71	857.71	857.71	857.71	857.71
June 25, 2026	857.76	857.76	857.76	857.76	857.76
June 24, 2026	858.6	858.6	858.6	858.6	858.6
June 23, 2026	871.09	871.09	871.09	871.09	871.09
June 22, 2026	874.29	874.29	874.29	874.29	874.29
June 18, 2026	864.91	864.91	864.91	864.91	864.91
June 17, 2026	875.54	875.54	875.54	875.54	875.54
June 16, 2026	880.51	880.51	880.51	880.51	880.51
June 15, 2026	866	866	866	866	866
June 12, 2026	861.65	861.65	861.65	861.65	861.65
June 11, 2026	846.8	846.8	846.8	846.8	846.8
June 10, 2026	860.71	860.71	860.71	860.71	860.71
June 09, 2026	862.91	862.91	862.91	862.91	862.91
June 08, 2026	860.31	860.31	860.31	860.31	860.31
June 05, 2026	883.56	883.56	883.56	883.56	883.56
June 04, 2026	879.85	879.85	879.85	879.85	879.85
June 03, 2026	886.37	886.37	886.37	886.37	886.37
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