Canada markets close in 1 hour 55 minutes

iShares S&P 500 Index Investor A (BSPAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
591.530.00 (0.00%)
As of 08:42AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024------
Apr 25, 2024591.53591.53591.53591.53591.53-
Apr 24, 2024594.25594.25594.25594.25594.25-
Apr 23, 2024594.13594.13594.13594.13594.13-
Apr 22, 2024587.11587.11587.11587.11587.11-
Apr 19, 2024582.03582.03582.03582.03582.03-
Apr 18, 2024587.15587.15587.15587.15587.15-
Apr 17, 2024588.42588.42588.42588.42588.42-
Apr 16, 2024591.84591.84591.84591.84591.84-
Apr 15, 2024593.07593.07593.07593.07593.07-
Apr 12, 2024600.29600.29600.29600.29600.29-
Apr 11, 2024609.10609.10609.10609.10609.10-
Apr 10, 2024604.59604.59604.59604.59604.59-
Apr 09, 2024610.37610.37610.37610.37610.37-
Apr 08, 2024609.41609.41609.41609.41609.41-
Apr 05, 2024609.64609.64609.64609.64609.64-
Apr 04, 2024602.94602.94602.94602.94602.94-
Apr 03, 2024610.40610.40610.40610.40610.40-
Apr 02, 2024609.71609.71609.71609.71609.71-
Apr 01, 2024614.14614.14614.14614.14614.14-
Mar 28, 2024615.39615.39615.39615.39615.39-
Mar 27, 2024616.41616.41616.41616.41616.41-
Mar 26, 2024611.08611.08611.08611.08611.08-
Mar 25, 2024612.79612.79612.79612.79612.79-
Mar 22, 2024614.69614.69614.69614.69614.69-
Mar 21, 2024615.53615.53615.53615.53615.53-
Mar 20, 2024613.54613.54613.54613.54613.54-
Mar 19, 2024608.05608.05608.05608.05608.05-
Mar 18, 2024604.65604.65604.65604.65604.65-
Mar 15, 2024600.86600.86600.86600.86600.86-
Mar 14, 2024604.78604.78604.78604.78604.78-
Mar 13, 2024606.38606.38606.38606.38606.38-
Mar 12, 2024607.52607.52607.52607.52607.52-
Mar 11, 2024600.78600.78600.78600.78600.78-
Mar 08, 2024601.47601.47601.47601.47601.47-
Mar 07, 2024605.38605.38605.38605.38605.38-
Mar 06, 2024599.13599.13599.13599.13599.13-
Mar 05, 2024596.03596.03596.03596.03596.03-
Mar 04, 2024602.16602.16602.16602.16602.16-
Mar 01, 2024602.87602.87602.87602.87602.87-
Feb 29, 2024598.04598.04598.04598.04598.04-
Feb 28, 2024594.83594.83594.83594.83594.83-
Feb 27, 2024595.76595.76595.76595.76595.76-
Feb 26, 2024594.74594.74594.74594.74594.74-
Feb 23, 2024597.00597.00597.00597.00597.00-
Feb 22, 2024596.78596.78596.78596.78596.78-
Feb 21, 2024584.42584.42584.42584.42584.42-
Feb 20, 2024583.66583.66583.66583.66583.66-
Feb 16, 2024587.18587.18587.18587.18587.18-
Feb 15, 2024589.93589.93589.93589.93589.93-
Feb 14, 2024586.39586.39586.39586.39586.39-
Feb 13, 2024580.73580.73580.73580.73580.73-
Feb 12, 2024588.70588.70588.70588.70588.70-
Feb 09, 2024589.26589.26589.26589.26589.26-
Feb 08, 2024585.85585.85585.85585.85585.85-
Feb 07, 2024585.44585.44585.44585.44585.44-
Feb 06, 2024580.65580.65580.65580.65580.65-
Feb 05, 2024579.30579.30579.30579.30579.30-
Feb 02, 2024581.17581.17581.17581.17581.17-
Feb 01, 2024575.01575.01575.01575.01575.01-
Jan 31, 2024567.89567.89567.89567.89567.89-
Jan 30, 2024577.17577.17577.17577.17577.17-
Jan 29, 2024577.47577.47577.47577.47577.47-
Jan 26, 2024573.15573.15573.15573.15573.15-
Jan 25, 2024573.53573.53573.53573.53573.53-
Jan 24, 2024570.50570.50570.50570.50570.50-
Jan 23, 2024570.04570.04570.04570.04570.04-
Jan 22, 2024568.37568.37568.37568.37568.37-
Jan 19, 2024567.14567.14567.14567.14567.14-
Jan 18, 2024560.22560.22560.22560.22560.22-
Jan 17, 2024555.29555.29555.29555.29555.29-
Jan 16, 2024558.43558.43558.43558.43558.43-
Jan 12, 2024560.53560.53560.53560.53560.53-
Jan 11, 2024560.07560.07560.07560.07560.07-
Jan 10, 2024560.43560.43560.43560.43560.43-
Jan 09, 2024557.27557.27557.27557.27557.27-
Jan 08, 2024558.02558.02558.02558.02558.02-
Jan 05, 2024550.26550.26550.26550.26550.26-
Jan 04, 2024549.29549.29549.29549.29549.29-
Jan 03, 2024551.10551.10551.10551.10551.10-
Jan 02, 2024555.53555.53555.53555.53555.53-
Dec 29, 2023558.71558.71558.71558.71558.71-
Dec 28, 2023560.27560.27560.27560.27560.27-
Dec 27, 2023560.00560.00560.00560.00560.00-
Dec 26, 2023559.16559.16559.16559.16559.16-
Dec 22, 2023556.82556.82556.82556.82556.82-
Dec 21, 2023555.90555.90555.90555.90555.90-
Dec 20, 2023550.24550.24550.24550.24550.24-
Dec 19, 2023558.37558.37558.37558.37558.37-
Dec 18, 2023555.08555.08555.08555.08555.08-
Dec 15, 2023552.59552.59552.59552.59552.59-
Dec 14, 2023552.61552.61552.61552.61552.61-
Dec 14, 20231.729 Dividend
Dec 14, 20230.358 Capital Gain
Dec 13, 2023553.12553.12553.12553.12551.03-
Dec 12, 2023545.66545.66545.66545.66543.60-
Dec 11, 2023543.15543.15543.15543.15541.10-
Dec 08, 2023541.03541.03541.03541.03538.99-
Dec 07, 2023538.83538.83538.83538.83536.80-
Dec 06, 2023534.49534.49534.49534.49532.47-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...