U.S. Markets close in 3 hrs 56 mins

iShares S&P 500 Index Fund Investor A Shares (BSPAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
405.400.00 (0.00%)
As of 8:05AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2020------
Oct 19, 2020405.40405.40405.40405.40405.40-
Oct 16, 2020412.13412.13412.13412.13412.13-
Oct 15, 2020412.08412.08412.08412.08412.08-
Oct 14, 2020412.70412.70412.70412.70412.70-
Oct 13, 2020415.42415.42415.42415.42415.42-
Oct 12, 2020418.06418.06418.06418.06418.06-
Oct 09, 2020411.32411.32411.32411.32411.32-
Oct 08, 2020407.73407.73407.73407.73407.73-
Oct 07, 2020404.37404.37404.37404.37404.37-
Oct 06, 2020397.47397.47397.47397.47397.47-
Oct 05, 2020403.09403.09403.09403.09403.09-
Oct 02, 2020395.94395.94395.94395.94395.94-
Oct 01, 2020399.77399.77399.77399.77399.77-
Sep 30, 2020397.63397.63397.63397.63397.63-
Sep 30, 20201.31 Dividend
Sep 29, 2020395.67395.67395.67395.67394.36-
Sep 28, 2020397.53397.53397.53397.53396.21-
Sep 25, 2020391.24391.24391.24391.24389.94-
Sep 24, 2020385.08385.08385.08385.08383.81-
Sep 23, 2020383.92383.92383.92383.92382.65-
Sep 22, 2020393.22393.22393.22393.22391.92-
Sep 21, 2020389.14389.14389.14389.14387.85-
Sep 18, 2020393.69393.69393.69393.69392.39-
Sep 17, 2020398.14398.14398.14398.14396.82-
Sep 16, 2020401.51401.51401.51401.51400.18-
Sep 15, 2020403.36403.36403.36403.36402.02-
Sep 14, 2020401.26401.26401.26401.26399.93-
Sep 11, 2020396.10396.10396.10396.10394.79-
Sep 10, 2020395.88395.88395.88395.88394.57-
Sep 09, 2020402.95402.95402.95402.95401.62-
Sep 08, 2020394.97394.97394.97394.97393.66-
Sep 04, 2020406.24406.24406.24406.24404.89-
Sep 03, 2020409.59409.59409.59409.59408.23-
Sep 02, 2020424.42424.42424.42424.42423.01-
Sep 01, 2020417.96417.96417.96417.96416.58-
Aug 31, 2020414.83414.83414.83414.83413.46-
Aug 28, 2020415.71415.71415.71415.71414.33-
Aug 27, 2020412.89412.89412.89412.89411.52-
Aug 26, 2020412.18412.18412.18412.18410.82-
Aug 25, 2020408.02408.02408.02408.02406.67-
Aug 24, 2020406.56406.56406.56406.56405.21-
Aug 21, 2020402.48402.48402.48402.48401.15-
Aug 20, 2020401.08401.08401.08401.08399.75-
Aug 19, 2020399.81399.81399.81399.81398.49-
Aug 18, 2020401.51401.51401.51401.51400.18-
Aug 17, 2020400.53400.53400.53400.53399.20-
Aug 14, 2020399.44399.44399.44399.44398.12-
Aug 13, 2020399.49399.49399.49399.49398.17-
Aug 12, 2020400.21400.21400.21400.21398.88-
Aug 11, 2020394.64394.64394.64394.64393.33-
Aug 10, 2020397.81397.81397.81397.81396.49-
Aug 07, 2020396.72396.72396.72396.72395.41-
Aug 06, 2020396.40396.40396.40396.40395.09-
Aug 05, 2020393.82393.82393.82393.82392.52-
Aug 04, 2020391.32391.32391.32391.32390.02-
Aug 03, 2020389.91389.91389.91389.91388.62-
Jul 31, 2020387.14387.14387.14387.14385.86-
Jul 30, 2020384.17384.17384.17384.17382.90-
Jul 29, 2020385.53385.53385.53385.53384.25-
Jul 28, 2020380.82380.82380.82380.82379.56-
Jul 27, 2020383.28383.28383.28383.28382.01-
Jul 24, 2020380.48380.48380.48380.48379.22-
Jul 23, 2020382.84382.84382.84382.84381.57-
Jul 22, 2020387.59387.59387.59387.59386.31-
Jul 21, 2020385.37385.37385.37385.37384.09-
Jul 20, 2020384.72384.72384.72384.72383.45-
Jul 17, 2020381.53381.53381.53381.53380.27-
Jul 16, 2020380.42380.42380.42380.42379.16-
Jul 15, 2020381.72381.72381.72381.72380.46-
Jul 14, 2020378.29378.29378.29378.29377.04-
Jul 13, 2020373.23373.23373.23373.23371.99-
Jul 10, 2020376.77376.77376.77376.77375.52-
Jul 09, 2020372.86372.86372.86372.86371.63-
Jul 08, 2020374.88374.88374.88374.88373.64-
Jul 07, 2020371.97371.97371.97371.97370.74-
Jul 06, 2020376.04376.04376.04376.04374.79-
Jul 02, 2020370.17370.17370.17370.17368.94-
Jul 01, 2020368.41368.41368.41368.41367.19-
Jun 30, 2020366.56366.56366.56366.56365.35-
Jun 30, 20201.884 Dividend
Jun 29, 2020362.84362.84362.84362.84359.76-
Jun 26, 2020357.53357.53357.53357.53354.50-
Jun 25, 2020366.46366.46366.46366.46363.35-
Jun 24, 2020362.48362.48362.48362.48359.40-
Jun 23, 2020372.09372.09372.09372.09368.93-
Jun 22, 2020370.51370.51370.51370.51367.37-
Jun 19, 2020368.08368.08368.08368.08364.96-
Jun 18, 2020370.14370.14370.14370.14367.00-
Jun 17, 2020369.92369.92369.92369.92366.78-
Jun 16, 2020371.26371.26371.26371.26368.11-
Jun 15, 2020364.35364.35364.35364.35361.26-
Jun 12, 2020361.32361.32361.32361.32358.25-
Jun 11, 2020356.59356.59356.59356.59353.56-
Jun 10, 2020378.87378.87378.87378.87375.65-
Jun 09, 2020380.89380.89380.89380.89377.66-
Jun 08, 2020383.85383.85383.85383.85380.59-
Jun 05, 2020379.29379.29379.29379.29376.07-
Jun 04, 2020369.61369.61369.61369.61366.47-
Jun 03, 2020370.78370.78370.78370.78367.63-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...