iShares S&P 500 Index K (WFSPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:52AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 587.45 | 587.45 | 587.45 | 587.45 | 587.45 | - |
| 17 Apr 2024 | 588.71 | 588.71 | 588.71 | 588.71 | 588.71 | - |
| 16 Apr 2024 | 592.13 | 592.13 | 592.13 | 592.13 | 592.13 | - |
| 15 Apr 2024 | 593.35 | 593.35 | 593.35 | 593.35 | 593.35 | - |
| 12 Apr 2024 | 600.56 | 600.56 | 600.56 | 600.56 | 600.56 | - |
| 11 Apr 2024 | 609.37 | 609.37 | 609.37 | 609.37 | 609.37 | - |
| 10 Apr 2024 | 604.85 | 604.85 | 604.85 | 604.85 | 604.85 | - |
| 09 Apr 2024 | 610.63 | 610.63 | 610.63 | 610.63 | 610.63 | - |
| 08 Apr 2024 | 609.66 | 609.66 | 609.66 | 609.66 | 609.66 | - |
| 05 Apr 2024 | 609.88 | 609.88 | 609.88 | 609.88 | 609.88 | - |
| 04 Apr 2024 | 603.18 | 603.18 | 603.18 | 603.18 | 603.18 | - |
| 03 Apr 2024 | 610.63 | 610.63 | 610.63 | 610.63 | 610.63 | - |
| 02 Apr 2024 | 609.94 | 609.94 | 609.94 | 609.94 | 609.94 | - |
| 01 Apr 2024 | 614.36 | 614.36 | 614.36 | 614.36 | 614.36 | - |
| 28 Mar 2024 | 615.59 | 615.59 | 615.59 | 615.59 | 615.59 | - |
| 27 Mar 2024 | 617.05 | 617.05 | 617.05 | 617.05 | 617.05 | - |
| 26 Mar 2024 | 611.71 | 611.71 | 611.71 | 611.71 | 611.71 | - |
| 25 Mar 2024 | 613.42 | 613.42 | 613.42 | 613.42 | 613.42 | - |
| 22 Mar 2024 | 615.30 | 615.30 | 615.30 | 615.30 | 615.30 | - |
| 21 Mar 2024 | 616.14 | 616.14 | 616.14 | 616.14 | 616.14 | - |
| 20 Mar 2024 | 614.14 | 614.14 | 614.14 | 614.14 | 614.14 | - |
| 19 Mar 2024 | 608.64 | 608.64 | 608.64 | 608.64 | 608.64 | - |
| 18 Mar 2024 | 605.22 | 605.22 | 605.22 | 605.22 | 605.22 | - |
| 15 Mar 2024 | 601.42 | 601.42 | 601.42 | 601.42 | 601.42 | - |
| 14 Mar 2024 | 605.34 | 605.34 | 605.34 | 605.34 | 605.34 | - |
| 13 Mar 2024 | 606.93 | 606.93 | 606.93 | 606.93 | 606.93 | - |
| 12 Mar 2024 | 608.07 | 608.07 | 608.07 | 608.07 | 608.07 | - |
| 11 Mar 2024 | 601.32 | 601.32 | 601.32 | 601.32 | 601.32 | - |
| 08 Mar 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
| 07 Mar 2024 | 605.90 | 605.90 | 605.90 | 605.90 | 605.90 | - |
| 06 Mar 2024 | 599.64 | 599.64 | 599.64 | 599.64 | 599.64 | - |
| 05 Mar 2024 | 596.53 | 596.53 | 596.53 | 596.53 | 596.53 | - |
| 04 Mar 2024 | 602.66 | 602.66 | 602.66 | 602.66 | 602.66 | - |
| 01 Mar 2024 | 603.36 | 603.36 | 603.36 | 603.36 | 603.36 | - |
| 29 Feb 2024 | 598.52 | 598.52 | 598.52 | 598.52 | 598.52 | - |
| 28 Feb 2024 | 595.30 | 595.30 | 595.30 | 595.30 | 595.30 | - |
| 27 Feb 2024 | 596.23 | 596.23 | 596.23 | 596.23 | 596.23 | - |
| 26 Feb 2024 | 595.20 | 595.20 | 595.20 | 595.20 | 595.20 | - |
| 23 Feb 2024 | 597.44 | 597.44 | 597.44 | 597.44 | 597.44 | - |
| 22 Feb 2024 | 597.22 | 597.22 | 597.22 | 597.22 | 597.22 | - |
| 21 Feb 2024 | 584.85 | 584.85 | 584.85 | 584.85 | 584.85 | - |
| 20 Feb 2024 | 584.08 | 584.08 | 584.08 | 584.08 | 584.08 | - |
| 16 Feb 2024 | 587.59 | 587.59 | 587.59 | 587.59 | 587.59 | - |
| 15 Feb 2024 | 590.33 | 590.33 | 590.33 | 590.33 | 590.33 | - |
| 14 Feb 2024 | 586.78 | 586.78 | 586.78 | 586.78 | 586.78 | - |
| 13 Feb 2024 | 581.11 | 581.11 | 581.11 | 581.11 | 581.11 | - |
| 12 Feb 2024 | 589.08 | 589.08 | 589.08 | 589.08 | 589.08 | - |
| 09 Feb 2024 | 589.63 | 589.63 | 589.63 | 589.63 | 589.63 | - |
| 08 Feb 2024 | 586.21 | 586.21 | 586.21 | 586.21 | 586.21 | - |
| 07 Feb 2024 | 585.80 | 585.80 | 585.80 | 585.80 | 585.80 | - |
| 06 Feb 2024 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | - |
| 05 Feb 2024 | 579.65 | 579.65 | 579.65 | 579.65 | 579.65 | - |
| 02 Feb 2024 | 581.49 | 581.49 | 581.49 | 581.49 | 581.49 | - |
| 01 Feb 2024 | 575.33 | 575.33 | 575.33 | 575.33 | 575.33 | - |
| 31 Jan 2024 | 568.20 | 568.20 | 568.20 | 568.20 | 568.20 | - |
| 30 Jan 2024 | 577.48 | 577.48 | 577.48 | 577.48 | 577.48 | - |
| 29 Jan 2024 | 577.78 | 577.78 | 577.78 | 577.78 | 577.78 | - |
| 26 Jan 2024 | 573.44 | 573.44 | 573.44 | 573.44 | 573.44 | - |
| 25 Jan 2024 | 573.81 | 573.81 | 573.81 | 573.81 | 573.81 | - |
| 24 Jan 2024 | 570.78 | 570.78 | 570.78 | 570.78 | 570.78 | - |
| 23 Jan 2024 | 570.31 | 570.31 | 570.31 | 570.31 | 570.31 | - |
| 22 Jan 2024 | 568.64 | 568.64 | 568.64 | 568.64 | 568.64 | - |
| 19 Jan 2024 | 567.39 | 567.39 | 567.39 | 567.39 | 567.39 | - |
| 18 Jan 2024 | 560.46 | 560.46 | 560.46 | 560.46 | 560.46 | - |
| 17 Jan 2024 | 555.53 | 555.53 | 555.53 | 555.53 | 555.53 | - |
| 16 Jan 2024 | 558.66 | 558.66 | 558.66 | 558.66 | 558.66 | - |
| 12 Jan 2024 | 560.74 | 560.74 | 560.74 | 560.74 | 560.74 | - |
| 11 Jan 2024 | 560.28 | 560.28 | 560.28 | 560.28 | 560.28 | - |
| 10 Jan 2024 | 560.63 | 560.63 | 560.63 | 560.63 | 560.63 | - |
| 09 Jan 2024 | 557.47 | 557.47 | 557.47 | 557.47 | 557.47 | - |
| 08 Jan 2024 | 558.21 | 558.21 | 558.21 | 558.21 | 558.21 | - |
| 05 Jan 2024 | 550.44 | 550.44 | 550.44 | 550.44 | 550.44 | - |
| 04 Jan 2024 | 549.46 | 549.46 | 549.46 | 549.46 | 549.46 | - |
| 03 Jan 2024 | 551.26 | 551.26 | 551.26 | 551.26 | 551.26 | - |
| 02 Jan 2024 | 555.70 | 555.70 | 555.70 | 555.70 | 555.70 | - |
| 29 Dec 2023 | 558.85 | 558.85 | 558.85 | 558.85 | 558.85 | - |
| 28 Dec 2023 | 560.41 | 560.41 | 560.41 | 560.41 | 560.41 | - |
| 27 Dec 2023 | 560.14 | 560.14 | 560.14 | 560.14 | 560.14 | - |
| 26 Dec 2023 | 559.29 | 559.29 | 559.29 | 559.29 | 559.29 | - |
| 22 Dec 2023 | 556.93 | 556.93 | 556.93 | 556.93 | 556.93 | - |
| 21 Dec 2023 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| 20 Dec 2023 | 550.34 | 550.34 | 550.34 | 550.34 | 550.34 | - |
| 19 Dec 2023 | 558.47 | 558.47 | 558.47 | 558.47 | 558.47 | - |
| 18 Dec 2023 | 555.17 | 555.17 | 555.17 | 555.17 | 555.17 | - |
| 15 Dec 2023 | 552.66 | 552.66 | 552.66 | 552.66 | 552.66 | - |
| 14 Dec 2023 | 552.68 | 552.68 | 552.68 | 552.68 | 552.68 | - |
| 14 Dec 2023 | 2.16 Dividend | |||||
| 14 Dec 2023 | 0.358 Capital gain | |||||
| 13 Dec 2023 | 553.61 | 553.61 | 553.61 | 553.61 | 551.09 | - |
| 12 Dec 2023 | 546.15 | 546.15 | 546.15 | 546.15 | 543.67 | - |
| 11 Dec 2023 | 543.62 | 543.62 | 543.62 | 543.62 | 541.15 | - |
| 08 Dec 2023 | 541.49 | 541.49 | 541.49 | 541.49 | 539.03 | - |
| 07 Dec 2023 | 539.28 | 539.28 | 539.28 | 539.28 | 536.83 | - |
| 06 Dec 2023 | 534.94 | 534.94 | 534.94 | 534.94 | 532.51 | - |
| 05 Dec 2023 | 537.02 | 537.02 | 537.02 | 537.02 | 534.58 | - |
| 04 Dec 2023 | 537.30 | 537.30 | 537.30 | 537.30 | 534.86 | - |
| 01 Dec 2023 | 540.22 | 540.22 | 540.22 | 540.22 | 537.76 | - |
| 30 Nov 2023 | 537.03 | 537.03 | 537.03 | 537.03 | 534.59 | - |
| 29 Nov 2023 | 534.84 | 534.84 | 534.84 | 534.84 | 532.41 | - |
| *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.