iShares S&P 500 Index Service (BSPSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 597.56 | 597.56 | 597.56 | 597.56 | 597.56 | - |
| 25 Apr 2024 | 591.54 | 591.54 | 591.54 | 591.54 | 591.54 | - |
| 24 Apr 2024 | 594.25 | 594.25 | 594.25 | 594.25 | 594.25 | - |
| 23 Apr 2024 | 594.13 | 594.13 | 594.13 | 594.13 | 594.13 | - |
| 22 Apr 2024 | 587.11 | 587.11 | 587.11 | 587.11 | 587.11 | - |
| 19 Apr 2024 | 582.03 | 582.03 | 582.03 | 582.03 | 582.03 | - |
| 18 Apr 2024 | 587.14 | 587.14 | 587.14 | 587.14 | 587.14 | - |
| 17 Apr 2024 | 588.41 | 588.41 | 588.41 | 588.41 | 588.41 | - |
| 16 Apr 2024 | 591.83 | 591.83 | 591.83 | 591.83 | 591.83 | - |
| 15 Apr 2024 | 593.06 | 593.06 | 593.06 | 593.06 | 593.06 | - |
| 12 Apr 2024 | 600.27 | 600.27 | 600.27 | 600.27 | 600.27 | - |
| 11 Apr 2024 | 609.08 | 609.08 | 609.08 | 609.08 | 609.08 | - |
| 10 Apr 2024 | 604.56 | 604.56 | 604.56 | 604.56 | 604.56 | - |
| 09 Apr 2024 | 610.34 | 610.34 | 610.34 | 610.34 | 610.34 | - |
| 08 Apr 2024 | 609.38 | 609.38 | 609.38 | 609.38 | 609.38 | - |
| 05 Apr 2024 | 609.60 | 609.60 | 609.60 | 609.60 | 609.60 | - |
| 04 Apr 2024 | 602.91 | 602.91 | 602.91 | 602.91 | 602.91 | - |
| 03 Apr 2024 | 610.36 | 610.36 | 610.36 | 610.36 | 610.36 | - |
| 02 Apr 2024 | 609.67 | 609.67 | 609.67 | 609.67 | 609.67 | - |
| 01 Apr 2024 | 614.09 | 614.09 | 614.09 | 614.09 | 614.09 | - |
| 28 Mar 2024 | 615.34 | 615.34 | 615.34 | 615.34 | 615.34 | - |
| 27 Mar 2024 | 616.54 | 616.54 | 616.54 | 616.54 | 616.54 | - |
| 26 Mar 2024 | 611.20 | 611.20 | 611.20 | 611.20 | 611.20 | - |
| 25 Mar 2024 | 612.91 | 612.91 | 612.91 | 612.91 | 612.91 | - |
| 22 Mar 2024 | 614.80 | 614.80 | 614.80 | 614.80 | 614.80 | - |
| 21 Mar 2024 | 615.64 | 615.64 | 615.64 | 615.64 | 615.64 | - |
| 20 Mar 2024 | 613.65 | 613.65 | 613.65 | 613.65 | 613.65 | - |
| 19 Mar 2024 | 608.16 | 608.16 | 608.16 | 608.16 | 608.16 | - |
| 18 Mar 2024 | 604.75 | 604.75 | 604.75 | 604.75 | 604.75 | - |
| 15 Mar 2024 | 600.96 | 600.96 | 600.96 | 600.96 | 600.96 | - |
| 14 Mar 2024 | 604.88 | 604.88 | 604.88 | 604.88 | 604.88 | - |
| 13 Mar 2024 | 606.47 | 606.47 | 606.47 | 606.47 | 606.47 | - |
| 12 Mar 2024 | 607.61 | 607.61 | 607.61 | 607.61 | 607.61 | - |
| 11 Mar 2024 | 600.87 | 600.87 | 600.87 | 600.87 | 600.87 | - |
| 08 Mar 2024 | 601.55 | 601.55 | 601.55 | 601.55 | 601.55 | - |
| 07 Mar 2024 | 605.46 | 605.46 | 605.46 | 605.46 | 605.46 | - |
| 06 Mar 2024 | 599.21 | 599.21 | 599.21 | 599.21 | 599.21 | - |
| 05 Mar 2024 | 596.10 | 596.10 | 596.10 | 596.10 | 596.10 | - |
| 04 Mar 2024 | 602.23 | 602.23 | 602.23 | 602.23 | 602.23 | - |
| 01 Mar 2024 | 602.94 | 602.94 | 602.94 | 602.94 | 602.94 | - |
| 29 Feb 2024 | 598.11 | 598.11 | 598.11 | 598.11 | 598.11 | - |
| 28 Feb 2024 | 594.89 | 594.89 | 594.89 | 594.89 | 594.89 | - |
| 27 Feb 2024 | 595.82 | 595.82 | 595.82 | 595.82 | 595.82 | - |
| 26 Feb 2024 | 594.80 | 594.80 | 594.80 | 594.80 | 594.80 | - |
| 23 Feb 2024 | 597.05 | 597.05 | 597.05 | 597.05 | 597.05 | - |
| 22 Feb 2024 | 596.83 | 596.83 | 596.83 | 596.83 | 596.83 | - |
| 21 Feb 2024 | 584.46 | 584.46 | 584.46 | 584.46 | 584.46 | - |
| 20 Feb 2024 | 583.71 | 583.71 | 583.71 | 583.71 | 583.71 | - |
| 16 Feb 2024 | 587.22 | 587.22 | 587.22 | 587.22 | 587.22 | - |
| 15 Feb 2024 | 589.96 | 589.96 | 589.96 | 589.96 | 589.96 | - |
| 14 Feb 2024 | 586.42 | 586.42 | 586.42 | 586.42 | 586.42 | - |
| 13 Feb 2024 | 580.76 | 580.76 | 580.76 | 580.76 | 580.76 | - |
| 12 Feb 2024 | 588.72 | 588.72 | 588.72 | 588.72 | 588.72 | - |
| 09 Feb 2024 | 589.28 | 589.28 | 589.28 | 589.28 | 589.28 | - |
| 08 Feb 2024 | 585.86 | 585.86 | 585.86 | 585.86 | 585.86 | - |
| 07 Feb 2024 | 585.46 | 585.46 | 585.46 | 585.46 | 585.46 | - |
| 06 Feb 2024 | 580.67 | 580.67 | 580.67 | 580.67 | 580.67 | - |
| 05 Feb 2024 | 579.32 | 579.32 | 579.32 | 579.32 | 579.32 | - |
| 02 Feb 2024 | 581.17 | 581.17 | 581.17 | 581.17 | 581.17 | - |
| 01 Feb 2024 | 575.01 | 575.01 | 575.01 | 575.01 | 575.01 | - |
| 31 Jan 2024 | 567.89 | 567.89 | 567.89 | 567.89 | 567.89 | - |
| 30 Jan 2024 | 577.17 | 577.17 | 577.17 | 577.17 | 577.17 | - |
| 29 Jan 2024 | 577.47 | 577.47 | 577.47 | 577.47 | 577.47 | - |
| 26 Jan 2024 | 573.14 | 573.14 | 573.14 | 573.14 | 573.14 | - |
| 25 Jan 2024 | 573.52 | 573.52 | 573.52 | 573.52 | 573.52 | - |
| 24 Jan 2024 | 570.49 | 570.49 | 570.49 | 570.49 | 570.49 | - |
| 23 Jan 2024 | 570.02 | 570.02 | 570.02 | 570.02 | 570.02 | - |
| 22 Jan 2024 | 568.35 | 568.35 | 568.35 | 568.35 | 568.35 | - |
| 19 Jan 2024 | 567.12 | 567.12 | 567.12 | 567.12 | 567.12 | - |
| 18 Jan 2024 | 560.20 | 560.20 | 560.20 | 560.20 | 560.20 | - |
| 17 Jan 2024 | 555.27 | 555.27 | 555.27 | 555.27 | 555.27 | - |
| 16 Jan 2024 | 558.40 | 558.40 | 558.40 | 558.40 | 558.40 | - |
| 12 Jan 2024 | 560.49 | 560.49 | 560.49 | 560.49 | 560.49 | - |
| 11 Jan 2024 | 560.03 | 560.03 | 560.03 | 560.03 | 560.03 | - |
| 10 Jan 2024 | 560.39 | 560.39 | 560.39 | 560.39 | 560.39 | - |
| 09 Jan 2024 | 557.23 | 557.23 | 557.23 | 557.23 | 557.23 | - |
| 08 Jan 2024 | 557.97 | 557.97 | 557.97 | 557.97 | 557.97 | - |
| 05 Jan 2024 | 550.21 | 550.21 | 550.21 | 550.21 | 550.21 | - |
| 04 Jan 2024 | 549.24 | 549.24 | 549.24 | 549.24 | 549.24 | - |
| 03 Jan 2024 | 551.05 | 551.05 | 551.05 | 551.05 | 551.05 | - |
| 02 Jan 2024 | 555.48 | 555.48 | 555.48 | 555.48 | 555.48 | - |
| 29 Dec 2023 | 558.65 | 558.65 | 558.65 | 558.65 | 558.65 | - |
| 28 Dec 2023 | 560.20 | 560.20 | 560.20 | 560.20 | 560.20 | - |
| 27 Dec 2023 | 559.94 | 559.94 | 559.94 | 559.94 | 559.94 | - |
| 26 Dec 2023 | 559.09 | 559.09 | 559.09 | 559.09 | 559.09 | - |
| 22 Dec 2023 | 556.75 | 556.75 | 556.75 | 556.75 | 556.75 | - |
| 21 Dec 2023 | 555.82 | 555.82 | 555.82 | 555.82 | 555.82 | - |
| 20 Dec 2023 | 550.16 | 550.16 | 550.16 | 550.16 | 550.16 | - |
| 19 Dec 2023 | 558.29 | 558.29 | 558.29 | 558.29 | 558.29 | - |
| 18 Dec 2023 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| 15 Dec 2023 | 552.49 | 552.49 | 552.49 | 552.49 | 552.49 | - |
| 14 Dec 2023 | 552.52 | 552.52 | 552.52 | 552.52 | 552.52 | - |
| 14 Dec 2023 | 1.905 Dividend | |||||
| 14 Dec 2023 | 0.358 Capital gain | |||||
| 13 Dec 2023 | 553.20 | 553.20 | 553.20 | 553.20 | 550.94 | - |
| 12 Dec 2023 | 545.74 | 545.74 | 545.74 | 545.74 | 543.51 | - |
| 11 Dec 2023 | 543.22 | 543.22 | 543.22 | 543.22 | 541.00 | - |
| 08 Dec 2023 | 541.10 | 541.10 | 541.10 | 541.10 | 538.89 | - |
| 07 Dec 2023 | 538.89 | 538.89 | 538.89 | 538.89 | 536.69 | - |
| 06 Dec 2023 | 534.56 | 534.56 | 534.56 | 534.56 | 532.37 | - |
| *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.