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 $4,163.64 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,810.4, while $1000 invested 1 year ago would be worth $1,162.68. This corresponds to total returns of 316.36%, 81.04%, 16.27%, respectively, with annualized returns of 15.33%, 12.6%, 16.27%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 896.28 | 896.28 | 896.28 | 896.28 | 896.28 | 0 |
| October 20, 2026 | 893.74 | 893.74 | 893.74 | 893.74 | 893.74 | 0 |
| October 19, 2026 | 890.11 | 890.11 | 890.11 | 890.11 | 890.11 | 0 |
| October 16, 2026 | 899.93 | 899.93 | 899.93 | 899.93 | 899.93 | 0 |
| October 15, 2026 | 896.96 | 896.96 | 896.96 | 896.96 | 896.96 | 0 |
| October 14, 2026 | 906.99 | 906.99 | 906.99 | 906.99 | 906.99 | 0 |
| October 13, 2026 | 907.18 | 907.18 | 907.18 | 907.18 | 907.18 | 0 |
| October 12, 2026 | 907.68 | 907.68 | 907.68 | 907.68 | 907.68 | 0 |
| October 09, 2026 | 902.22 | 902.22 | 902.22 | 902.22 | 902.22 | 0 |
| October 08, 2026 | 906.44 | 906.44 | 906.44 | 906.44 | 906.44 | 0 |
| October 07, 2026 | 908.42 | 908.42 | 908.42 | 908.42 | 908.42 | 0 |
| October 06, 2026 | 903.13 | 903.13 | 903.13 | 903.13 | 903.13 | 0 |
| October 05, 2026 | 897.17 | 897.17 | 897.17 | 897.17 | 897.17 | 0 |
| October 02, 2026 | 890.58 | 890.58 | 890.58 | 890.58 | 890.58 | 0 |
| October 01, 2026 | 888.82 | 888.82 | 888.82 | 888.82 | 888.82 | 0 |
| September 30, 2026 | 893.17 | 893.17 | 893.17 | 893.17 | 893.17 | 0 |
| September 29, 2026 | 894.68 | 894.68 | 894.68 | 894.68 | 894.68 | 0 |
| September 28, 2026 | 901.63 | 901.63 | 901.63 | 901.63 | 901.63 | 0 |
| September 25, 2026 | 897.05 | 897.05 | 897.05 | 897.05 | 897.05 | 0 |
| September 24, 2026 | 897.27 | 897.27 | 897.27 | 897.27 | 897.27 | 0 |
| September 23, 2026 | 904.09 | 904.09 | 904.09 | 904.09 | 904.09 | 0 |
| September 22, 2026 | 904.1 | 904.1 | 904.1 | 904.1 | 904.1 | 0 |
| September 21, 2026 | 890.74 | 890.74 | 890.74 | 890.74 | 890.74 | 0 |
| September 18, 2026 | 889.26 | 889.26 | 889.26 | 889.26 | 889.26 | 0 |
| September 17, 2026 | 879.25 | 879.25 | 879.25 | 879.25 | 879.25 | 0 |
| September 16, 2026 | 883.17 | 883.17 | 883.17 | 883.17 | 883.17 | 0 |
| September 15, 2026 | 887.01 | 887.01 | 887.01 | 887.01 | 887.01 | 0 |
| September 11, 2026 | 883.66 | 883.66 | 883.66 | 883.66 | 883.66 | 0 |
| September 10, 2026 | 888.76 | 888.76 | 888.76 | 888.76 | 888.76 | 0 |
| September 09, 2026 | 893.04 | 893.04 | 893.04 | 893.04 | 893.04 | 0 |
| September 08, 2026 | 898.27 | 898.27 | 898.27 | 898.27 | 898.27 | 0 |
| September 04, 2026 | 901.52 | 901.52 | 901.52 | 901.52 | 901.52 | 0 |
| September 03, 2026 | 892.04 | 892.04 | 892.04 | 892.04 | 892.04 | 0 |
| September 02, 2026 | 887.95 | 887.95 | 887.95 | 887.95 | 887.95 | 0 |
| September 01, 2026 | 894.24 | 894.24 | 894.24 | 894.24 | 894.24 | 0 |
| August 31, 2026 | 897.18 | 897.18 | 897.18 | 897.18 | 897.18 | 0 |
| August 28, 2026 | 899.39 | 899.39 | 899.39 | 899.39 | 899.39 | 0 |
| August 27, 2026 | 892.96 | 892.96 | 892.96 | 892.96 | 892.96 | 0 |
| August 26, 2026 | 893.14 | 893.14 | 893.14 | 893.14 | 893.14 | 0 |
| August 25, 2026 | 890.26 | 890.26 | 890.26 | 890.26 | 890.26 | 0 |
| August 24, 2026 | 892.75 | 892.75 | 892.75 | 892.75 | 892.75 | 0 |
| 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 |