iShares S&P 500 Index Investor P (BSPPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:05PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 590.96 | 590.96 | 590.96 | 590.96 | 590.96 | - |
| 24 Apr 2024 | 593.67 | 593.67 | 593.67 | 593.67 | 593.67 | - |
| 23 Apr 2024 | 593.55 | 593.55 | 593.55 | 593.55 | 593.55 | - |
| 22 Apr 2024 | 586.53 | 586.53 | 586.53 | 586.53 | 586.53 | - |
| 19 Apr 2024 | 581.47 | 581.47 | 581.47 | 581.47 | 581.47 | - |
| 18 Apr 2024 | 586.58 | 586.58 | 586.58 | 586.58 | 586.58 | - |
| 17 Apr 2024 | 587.84 | 587.84 | 587.84 | 587.84 | 587.84 | - |
| 16 Apr 2024 | 591.27 | 591.27 | 591.27 | 591.27 | 591.27 | - |
| 15 Apr 2024 | 592.49 | 592.49 | 592.49 | 592.49 | 592.49 | - |
| 12 Apr 2024 | 599.71 | 599.71 | 599.71 | 599.71 | 599.71 | - |
| 11 Apr 2024 | 608.51 | 608.51 | 608.51 | 608.51 | 608.51 | - |
| 10 Apr 2024 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | - |
| 09 Apr 2024 | 609.77 | 609.77 | 609.77 | 609.77 | 609.77 | - |
| 08 Apr 2024 | 608.81 | 608.81 | 608.81 | 608.81 | 608.81 | - |
| 05 Apr 2024 | 609.04 | 609.04 | 609.04 | 609.04 | 609.04 | - |
| 04 Apr 2024 | 602.36 | 602.36 | 602.36 | 602.36 | 602.36 | - |
| 03 Apr 2024 | 609.81 | 609.81 | 609.81 | 609.81 | 609.81 | - |
| 02 Apr 2024 | 609.12 | 609.12 | 609.12 | 609.12 | 609.12 | - |
| 01 Apr 2024 | 613.54 | 613.54 | 613.54 | 613.54 | 613.54 | - |
| 28 Mar 2024 | 614.80 | 614.80 | 614.80 | 614.80 | 614.80 | - |
| 27 Mar 2024 | 615.82 | 615.82 | 615.82 | 615.82 | 615.82 | - |
| 26 Mar 2024 | 610.49 | 610.49 | 610.49 | 610.49 | 610.49 | - |
| 25 Mar 2024 | 612.20 | 612.20 | 612.20 | 612.20 | 612.20 | - |
| 22 Mar 2024 | 614.10 | 614.10 | 614.10 | 614.10 | 614.10 | - |
| 21 Mar 2024 | 614.94 | 614.94 | 614.94 | 614.94 | 614.94 | - |
| 20 Mar 2024 | 612.95 | 612.95 | 612.95 | 612.95 | 612.95 | - |
| 19 Mar 2024 | 607.47 | 607.47 | 607.47 | 607.47 | 607.47 | - |
| 18 Mar 2024 | 604.06 | 604.06 | 604.06 | 604.06 | 604.06 | - |
| 15 Mar 2024 | 600.28 | 600.28 | 600.28 | 600.28 | 600.28 | - |
| 14 Mar 2024 | 604.20 | 604.20 | 604.20 | 604.20 | 604.20 | - |
| 13 Mar 2024 | 605.79 | 605.79 | 605.79 | 605.79 | 605.79 | - |
| 12 Mar 2024 | 606.93 | 606.93 | 606.93 | 606.93 | 606.93 | - |
| 11 Mar 2024 | 600.20 | 600.20 | 600.20 | 600.20 | 600.20 | - |
| 08 Mar 2024 | 600.89 | 600.89 | 600.89 | 600.89 | 600.89 | - |
| 07 Mar 2024 | 604.79 | 604.79 | 604.79 | 604.79 | 604.79 | - |
| 06 Mar 2024 | 598.55 | 598.55 | 598.55 | 598.55 | 598.55 | - |
| 05 Mar 2024 | 595.45 | 595.45 | 595.45 | 595.45 | 595.45 | - |
| 04 Mar 2024 | 601.57 | 601.57 | 601.57 | 601.57 | 601.57 | - |
| 01 Mar 2024 | 602.29 | 602.29 | 602.29 | 602.29 | 602.29 | - |
| 29 Feb 2024 | 597.46 | 597.46 | 597.46 | 597.46 | 597.46 | - |
| 28 Feb 2024 | 594.25 | 594.25 | 594.25 | 594.25 | 594.25 | - |
| 27 Feb 2024 | 595.18 | 595.18 | 595.18 | 595.18 | 595.18 | - |
| 26 Feb 2024 | 594.16 | 594.16 | 594.16 | 594.16 | 594.16 | - |
| 23 Feb 2024 | 596.42 | 596.42 | 596.42 | 596.42 | 596.42 | - |
| 22 Feb 2024 | 596.20 | 596.20 | 596.20 | 596.20 | 596.20 | - |
| 21 Feb 2024 | 583.85 | 583.85 | 583.85 | 583.85 | 583.85 | - |
| 20 Feb 2024 | 583.10 | 583.10 | 583.10 | 583.10 | 583.10 | - |
| 16 Feb 2024 | 586.61 | 586.61 | 586.61 | 586.61 | 586.61 | - |
| 15 Feb 2024 | 589.36 | 589.36 | 589.36 | 589.36 | 589.36 | - |
| 14 Feb 2024 | 585.82 | 585.82 | 585.82 | 585.82 | 585.82 | - |
| 13 Feb 2024 | 580.17 | 580.17 | 580.17 | 580.17 | 580.17 | - |
| 12 Feb 2024 | 588.13 | 588.13 | 588.13 | 588.13 | 588.13 | - |
| 09 Feb 2024 | 588.69 | 588.69 | 588.69 | 588.69 | 588.69 | - |
| 08 Feb 2024 | 585.28 | 585.28 | 585.28 | 585.28 | 585.28 | - |
| 07 Feb 2024 | 584.88 | 584.88 | 584.88 | 584.88 | 584.88 | - |
| 06 Feb 2024 | 580.09 | 580.09 | 580.09 | 580.09 | 580.09 | - |
| 05 Feb 2024 | 578.74 | 578.74 | 578.74 | 578.74 | 578.74 | - |
| 02 Feb 2024 | 580.60 | 580.60 | 580.60 | 580.60 | 580.60 | - |
| 01 Feb 2024 | 574.45 | 574.45 | 574.45 | 574.45 | 574.45 | - |
| 31 Jan 2024 | 567.34 | 567.34 | 567.34 | 567.34 | 567.34 | - |
| 30 Jan 2024 | 576.61 | 576.61 | 576.61 | 576.61 | 576.61 | - |
| 29 Jan 2024 | 576.91 | 576.91 | 576.91 | 576.91 | 576.91 | - |
| 26 Jan 2024 | 572.59 | 572.59 | 572.59 | 572.59 | 572.59 | - |
| 25 Jan 2024 | 572.97 | 572.97 | 572.97 | 572.97 | 572.97 | - |
| 24 Jan 2024 | 569.95 | 569.95 | 569.95 | 569.95 | 569.95 | - |
| 23 Jan 2024 | 569.49 | 569.49 | 569.49 | 569.49 | 569.49 | - |
| 22 Jan 2024 | 567.82 | 567.82 | 567.82 | 567.82 | 567.82 | - |
| 19 Jan 2024 | 566.59 | 566.59 | 566.59 | 566.59 | 566.59 | - |
| 18 Jan 2024 | 559.68 | 559.68 | 559.68 | 559.68 | 559.68 | - |
| 17 Jan 2024 | 554.75 | 554.75 | 554.75 | 554.75 | 554.75 | - |
| 16 Jan 2024 | 557.89 | 557.89 | 557.89 | 557.89 | 557.89 | - |
| 12 Jan 2024 | 559.99 | 559.99 | 559.99 | 559.99 | 559.99 | - |
| 11 Jan 2024 | 559.53 | 559.53 | 559.53 | 559.53 | 559.53 | - |
| 10 Jan 2024 | 559.89 | 559.89 | 559.89 | 559.89 | 559.89 | - |
| 09 Jan 2024 | 556.73 | 556.73 | 556.73 | 556.73 | 556.73 | - |
| 08 Jan 2024 | 557.47 | 557.47 | 557.47 | 557.47 | 557.47 | - |
| 05 Jan 2024 | 549.73 | 549.73 | 549.73 | 549.73 | 549.73 | - |
| 04 Jan 2024 | 548.75 | 548.75 | 548.75 | 548.75 | 548.75 | - |
| 03 Jan 2024 | 550.57 | 550.57 | 550.57 | 550.57 | 550.57 | - |
| 02 Jan 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| 29 Dec 2023 | 558.17 | 558.17 | 558.17 | 558.17 | 558.17 | - |
| 28 Dec 2023 | 559.73 | 559.73 | 559.73 | 559.73 | 559.73 | - |
| 27 Dec 2023 | 559.46 | 559.46 | 559.46 | 559.46 | 559.46 | - |
| 26 Dec 2023 | 558.62 | 558.62 | 558.62 | 558.62 | 558.62 | - |
| 22 Dec 2023 | 556.28 | 556.28 | 556.28 | 556.28 | 556.28 | - |
| 21 Dec 2023 | 555.36 | 555.36 | 555.36 | 555.36 | 555.36 | - |
| 20 Dec 2023 | 549.70 | 549.70 | 549.70 | 549.70 | 549.70 | - |
| 19 Dec 2023 | 557.83 | 557.83 | 557.83 | 557.83 | 557.83 | - |
| 18 Dec 2023 | 554.54 | 554.54 | 554.54 | 554.54 | 554.54 | - |
| 15 Dec 2023 | 552.05 | 552.05 | 552.05 | 552.05 | 552.05 | - |
| 14 Dec 2023 | 552.08 | 552.08 | 552.08 | 552.08 | 552.08 | - |
| 14 Dec 2023 | 1.73 Dividend | |||||
| 14 Dec 2023 | 0.358 Capital gain | |||||
| 13 Dec 2023 | 545.14 | 545.14 | 545.14 | 545.14 | 543.05 | - |
| 12 Dec 2023 | 545.14 | 545.14 | 545.14 | 545.14 | 543.05 | - |
| 11 Dec 2023 | 542.62 | 542.62 | 542.62 | 542.62 | 540.54 | - |
| 08 Dec 2023 | 540.51 | 540.51 | 540.51 | 540.51 | 538.44 | - |
| 07 Dec 2023 | 538.31 | 538.31 | 538.31 | 538.31 | 536.25 | - |
| 06 Dec 2023 | 533.98 | 533.98 | 533.98 | 533.98 | 531.93 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.