Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

iShares S&P 500 Index Institutional BSPIX

Full chart Compare
Set alert

Price alert · BSPIX

All alert types
879.24 USD -3.47 (-0.39%)

Regular-session close

Day range unavailable

739.67 52-week range 908.42
YTD
+10.45%
1 year
+11.48%

BSPIX price history

BSPIX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 2026882.71882.71882.71882.71-3.05-0.34%
Nov 11, 2026885.76885.76885.76885.76+11.41+1.30%
Nov 10, 2026874.35874.35874.35874.35-3.29-0.37%
Nov 9, 2026877.64877.64877.64877.64+20.11+2.35%
Nov 6, 2026857.53857.53857.53857.53+2.75+0.32%
Nov 5, 2026854.78854.78854.78854.78-38.89-4.35%
Nov 4, 2026893.67893.67893.67893.67+13.91+1.58%
Nov 3, 2026879.76879.76879.76879.76+3.19+0.36%
Nov 2, 2026876.57876.57876.57876.57-4.45-0.51%
Oct 30, 2026881.02881.02881.02881.02-16.23-1.81%
Oct 29, 2026897.25897.25897.25897.25-2.74-0.30%
Oct 28, 2026899.99899.99899.99899.99+2.49+0.28%
Oct 27, 2026897.50897.50897.50897.50+5.33+0.60%
Oct 26, 2026892.17892.17892.17892.17+6.18+0.70%
Oct 23, 2026885.99885.99885.99885.99-4.59-0.52%
Oct 22, 2026890.58890.58890.58890.58-10.89-1.21%
Oct 21, 2026901.47901.47901.47901.47+5.19+0.58%
Oct 20, 2026896.28896.28896.28896.28+2.54+0.28%
Oct 19, 2026893.74893.74893.74893.74+3.63+0.41%
Oct 16, 2026890.11890.11890.11890.11-9.82-1.09%
Oct 15, 2026899.93899.93899.93899.93+2.97+0.33%
Oct 14, 2026896.96896.96896.96896.96-10.03-1.11%
Oct 13, 2026906.99906.99906.99906.99-0.19-0.02%
Oct 12, 2026907.18907.18907.18907.18-0.50-0.06%
Oct 9, 2026907.68907.68907.68907.68+5.46+0.61%
Oct 8, 2026902.22902.22902.22902.22-4.22-0.47%
Oct 7, 2026906.44906.44906.44906.44-1.98-0.22%
Oct 6, 2026908.42908.42908.42908.42+5.29+0.59%
Oct 5, 2026903.13903.13903.13903.13+5.96+0.66%
Oct 2, 2026897.17897.17897.17897.17+6.59+0.74%
Oct 1, 2026890.58890.58890.58890.58+1.76+0.20%
Sep 30, 2026888.82888.82888.82888.82-4.35-0.49%
Sep 29, 2026893.17893.17893.17893.17-1.51-0.17%
Sep 28, 2026894.68894.68894.68894.68-6.95-0.77%
Sep 25, 2026901.63901.63901.63901.63+4.58+0.51%
Sep 24, 2026897.05897.05897.05897.05-0.22-0.02%
Sep 23, 2026897.27897.27897.27897.27-6.82-0.75%
Sep 22, 2026904.09904.09904.09904.09-0.01-0.00%
Sep 21, 2026904.10904.10904.10904.10+13.36+1.50%
Sep 18, 2026890.74890.74890.74890.74+1.48+0.17%
Sep 17, 2026889.26889.26889.26889.26+10.01+1.14%
Sep 16, 2026879.25879.25879.25879.25-3.92-0.44%
Sep 15, 2026883.17883.17883.17883.17-3.84-0.43%
Sep 14, 2026887.01887.01887.01887.01-4.27-0.48%
Sep 11, 2026891.28891.28891.28891.28+7.62+0.86%
Sep 10, 2026883.66883.66883.66883.66-5.10-0.57%
Sep 9, 2026888.76888.76888.76888.76-4.28-0.48%
Sep 8, 2026893.04893.04893.04893.04-5.23-0.58%
Sep 4, 2026898.27898.27898.27898.27-3.25-0.36%
Sep 3, 2026901.52901.52901.52901.52+9.48+1.06%
Sep 2, 2026892.04892.04892.04892.04+4.09+0.46%
Sep 1, 2026887.95887.95887.95887.95-6.29-0.70%
Aug 31, 2026894.24894.24894.24894.24-2.94-0.33%
Aug 28, 2026897.18897.18897.18897.18-2.21-0.25%
Aug 27, 2026899.39899.39899.39899.39+6.43+0.72%
Aug 26, 2026892.96892.96892.96892.96-0.18-0.02%
Aug 25, 2026893.14893.14893.14893.14+2.88+0.32%
Aug 24, 2026890.26890.26890.26890.26-2.49-0.28%
Aug 21, 2026892.75892.75892.75892.75+3.91+0.44%
Aug 20, 2026888.84888.84888.84888.84-7.67-0.86%
Aug 19, 2026896.51896.51896.51896.51+1.95+0.22%
Aug 18, 2026894.56894.56894.56894.56-6.18-0.69%
Aug 17, 2026900.74900.74900.74900.74-4.62-0.51%
Aug 14, 2026905.36905.36905.36905.36-1.43-0.16%
Aug 13, 2026906.79906.79906.79906.79+5.88+0.65%

65 days, newest first. Daily bars as drawn on the BSPIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.