Canada markets close in 4 hours 31 minutes

iShares S&P 500 Index G (BSPGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
607.470.00 (0.00%)
As of 10:36AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024------
May 06, 2024607.47607.47607.47607.47607.47-
May 03, 2024601.25601.25601.25601.25601.25-
May 02, 2024593.76593.76593.76593.76593.76-
May 01, 2024588.39588.39588.39588.39588.39-
Apr 30, 2024590.41590.41590.41590.41590.41-
Apr 29, 2024599.82599.82599.82599.82599.82-
Apr 26, 2024597.89597.89597.89597.89597.89-
Apr 25, 2024591.86591.86591.86591.86591.86-
Apr 24, 2024594.57594.57594.57594.57594.57-
Apr 23, 2024594.45594.45594.45594.45594.45-
Apr 22, 2024587.42587.42587.42587.42587.42-
Apr 19, 2024582.33582.33582.33582.33582.33-
Apr 18, 2024587.44587.44587.44587.44587.44-
Apr 17, 2024588.70588.70588.70588.70588.70-
Apr 16, 2024592.12592.12592.12592.12592.12-
Apr 15, 2024593.35593.35593.35593.35593.35-
Apr 12, 2024600.55600.55600.55600.55600.55-
Apr 11, 2024609.36609.36609.36609.36609.36-
Apr 10, 2024604.84604.84604.84604.84604.84-
Apr 09, 2024610.62610.62610.62610.62610.62-
Apr 08, 2024609.65609.65609.65609.65609.65-
Apr 05, 2024609.86609.86609.86609.86609.86-
Apr 04, 2024603.16603.16603.16603.16603.16-
Apr 03, 2024610.62610.62610.62610.62610.62-
Apr 02, 2024609.92609.92609.92609.92609.92-
Apr 01, 2024614.34614.34614.34614.34614.34-
Mar 28, 2024615.58615.58615.58615.58615.58-
Mar 27, 2024617.06617.06617.06617.06617.06-
Mar 26, 2024611.71611.71611.71611.71611.71-
Mar 25, 2024613.43613.43613.43613.43613.43-
Mar 22, 2024615.31615.31615.31615.31615.31-
Mar 21, 2024616.14616.14616.14616.14616.14-
Mar 20, 2024614.15614.15614.15614.15614.15-
Mar 19, 2024608.65608.65608.65608.65608.65-
Mar 18, 2024605.23605.23605.23605.23605.23-
Mar 15, 2024601.43601.43601.43601.43601.43-
Mar 14, 2024605.34605.34605.34605.34605.34-
Mar 13, 2024606.93606.93606.93606.93606.93-
Mar 12, 2024608.08608.08608.08608.08608.08-
Mar 11, 2024601.33601.33601.33601.33601.33-
Mar 08, 2024602.00602.00602.00602.00602.00-
Mar 07, 2024605.90605.90605.90605.90605.90-
Mar 06, 2024599.65599.65599.65599.65599.65-
Mar 05, 2024596.53596.53596.53596.53596.53-
Mar 04, 2024602.66602.66602.66602.66602.66-
Mar 01, 2024603.36603.36603.36603.36603.36-
Feb 29, 2024598.52598.52598.52598.52598.52-
Feb 28, 2024595.30595.30595.30595.30595.30-
Feb 27, 2024596.23596.23596.23596.23596.23-
Feb 26, 2024595.20595.20595.20595.20595.20-
Feb 23, 2024597.44597.44597.44597.44597.44-
Feb 22, 2024597.22597.22597.22597.22597.22-
Feb 21, 2024584.84584.84584.84584.84584.84-
Feb 20, 2024584.08584.08584.08584.08584.08-
Feb 16, 2024587.58587.58587.58587.58587.58-
Feb 15, 2024590.33590.33590.33590.33590.33-
Feb 14, 2024586.78586.78586.78586.78586.78-
Feb 13, 2024581.11581.11581.11581.11581.11-
Feb 12, 2024589.07589.07589.07589.07589.07-
Feb 09, 2024589.62589.62589.62589.62589.62-
Feb 08, 2024586.20586.20586.20586.20586.20-
Feb 07, 2024585.79585.79585.79585.79585.79-
Feb 06, 2024581.00581.00581.00581.00581.00-
Feb 05, 2024579.64579.64579.64579.64579.64-
Feb 02, 2024581.49581.49581.49581.49581.49-
Feb 01, 2024575.32575.32575.32575.32575.32-
Jan 31, 2024568.19568.19568.19568.19568.19-
Jan 30, 2024577.47577.47577.47577.47577.47-
Jan 29, 2024577.77577.77577.77577.77577.77-
Jan 26, 2024573.43573.43573.43573.43573.43-
Jan 25, 2024573.80573.80573.80573.80573.80-
Jan 24, 2024570.77570.77570.77570.77570.77-
Jan 23, 2024570.30570.30570.30570.30570.30-
Jan 22, 2024568.63568.63568.63568.63568.63-
Jan 19, 2024567.38567.38567.38567.38567.38-
Jan 18, 2024560.45560.45560.45560.45560.45-
Jan 17, 2024555.52555.52555.52555.52555.52-
Jan 16, 2024558.65558.65558.65558.65558.65-
Jan 12, 2024560.73560.73560.73560.73560.73-
Jan 11, 2024560.26560.26560.26560.26560.26-
Jan 10, 2024560.62560.62560.62560.62560.62-
Jan 09, 2024557.45557.45557.45557.45557.45-
Jan 08, 2024558.20558.20558.20558.20558.20-
Jan 05, 2024550.42550.42550.42550.42550.42-
Jan 04, 2024549.44549.44549.44549.44549.44-
Jan 03, 2024551.25551.25551.25551.25551.25-
Jan 02, 2024555.68555.68555.68555.68555.68-
Dec 29, 2023558.84558.84558.84558.84558.84-
Dec 28, 2023560.39560.39560.39560.39560.39-
Dec 27, 2023560.12560.12560.12560.12560.12-
Dec 26, 2023559.28559.28559.28559.28559.28-
Dec 22, 2023556.91556.91556.91556.91556.91-
Dec 21, 2023555.99555.99555.99555.99555.99-
Dec 20, 2023550.32550.32550.32550.32550.32-
Dec 19, 2023558.45558.45558.45558.45558.45-
Dec 18, 2023555.15555.15555.15555.15555.15-
Dec 15, 2023552.64552.64552.64552.64552.64-
Dec 14, 2023552.66552.66552.66552.66552.66-
Dec 14, 20232.183 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...