Canada markets close in 4 hours 52 minutes

iShares S&P 500 Index Service (BSPSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
594.250.00 (0.00%)
As of 09:06AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024------
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, 2024587.14587.14587.14587.14587.14-
Apr 17, 2024588.41588.41588.41588.41588.41-
Apr 16, 2024591.83591.83591.83591.83591.83-
Apr 15, 2024593.06593.06593.06593.06593.06-
Apr 12, 2024600.27600.27600.27600.27600.27-
Apr 11, 2024609.08609.08609.08609.08609.08-
Apr 10, 2024604.56604.56604.56604.56604.56-
Apr 09, 2024610.34610.34610.34610.34610.34-
Apr 08, 2024609.38609.38609.38609.38609.38-
Apr 05, 2024609.60609.60609.60609.60609.60-
Apr 04, 2024602.91602.91602.91602.91602.91-
Apr 03, 2024610.36610.36610.36610.36610.36-
Apr 02, 2024609.67609.67609.67609.67609.67-
Apr 01, 2024614.09614.09614.09614.09614.09-
Mar 28, 2024615.34615.34615.34615.34615.34-
Mar 27, 2024616.54616.54616.54616.54616.54-
Mar 26, 2024611.20611.20611.20611.20611.20-
Mar 25, 2024612.91612.91612.91612.91612.91-
Mar 22, 2024614.80614.80614.80614.80614.80-
Mar 21, 2024615.64615.64615.64615.64615.64-
Mar 20, 2024613.65613.65613.65613.65613.65-
Mar 19, 2024608.16608.16608.16608.16608.16-
Mar 18, 2024604.75604.75604.75604.75604.75-
Mar 15, 2024600.96600.96600.96600.96600.96-
Mar 14, 2024604.88604.88604.88604.88604.88-
Mar 13, 2024606.47606.47606.47606.47606.47-
Mar 12, 2024607.61607.61607.61607.61607.61-
Mar 11, 2024600.87600.87600.87600.87600.87-
Mar 08, 2024601.55601.55601.55601.55601.55-
Mar 07, 2024605.46605.46605.46605.46605.46-
Mar 06, 2024599.21599.21599.21599.21599.21-
Mar 05, 2024596.10596.10596.10596.10596.10-
Mar 04, 2024602.23602.23602.23602.23602.23-
Mar 01, 2024602.94602.94602.94602.94602.94-
Feb 29, 2024598.11598.11598.11598.11598.11-
Feb 28, 2024594.89594.89594.89594.89594.89-
Feb 27, 2024595.82595.82595.82595.82595.82-
Feb 26, 2024594.80594.80594.80594.80594.80-
Feb 23, 2024597.05597.05597.05597.05597.05-
Feb 22, 2024596.83596.83596.83596.83596.83-
Feb 21, 2024584.46584.46584.46584.46584.46-
Feb 20, 2024583.71583.71583.71583.71583.71-
Feb 16, 2024587.22587.22587.22587.22587.22-
Feb 15, 2024589.96589.96589.96589.96589.96-
Feb 14, 2024586.42586.42586.42586.42586.42-
Feb 13, 2024580.76580.76580.76580.76580.76-
Feb 12, 2024588.72588.72588.72588.72588.72-
Feb 09, 2024589.28589.28589.28589.28589.28-
Feb 08, 2024585.86585.86585.86585.86585.86-
Feb 07, 2024585.46585.46585.46585.46585.46-
Feb 06, 2024580.67580.67580.67580.67580.67-
Feb 05, 2024579.32579.32579.32579.32579.32-
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, 2024573.14573.14573.14573.14573.14-
Jan 25, 2024573.52573.52573.52573.52573.52-
Jan 24, 2024570.49570.49570.49570.49570.49-
Jan 23, 2024570.02570.02570.02570.02570.02-
Jan 22, 2024568.35568.35568.35568.35568.35-
Jan 19, 2024567.12567.12567.12567.12567.12-
Jan 18, 2024560.20560.20560.20560.20560.20-
Jan 17, 2024555.27555.27555.27555.27555.27-
Jan 16, 2024558.40558.40558.40558.40558.40-
Jan 12, 2024560.49560.49560.49560.49560.49-
Jan 11, 2024560.03560.03560.03560.03560.03-
Jan 10, 2024560.39560.39560.39560.39560.39-
Jan 09, 2024557.23557.23557.23557.23557.23-
Jan 08, 2024557.97557.97557.97557.97557.97-
Jan 05, 2024550.21550.21550.21550.21550.21-
Jan 04, 2024549.24549.24549.24549.24549.24-
Jan 03, 2024551.05551.05551.05551.05551.05-
Jan 02, 2024555.48555.48555.48555.48555.48-
Dec 29, 2023558.65558.65558.65558.65558.65-
Dec 28, 2023560.20560.20560.20560.20560.20-
Dec 27, 2023559.94559.94559.94559.94559.94-
Dec 26, 2023559.09559.09559.09559.09559.09-
Dec 22, 2023556.75556.75556.75556.75556.75-
Dec 21, 2023555.82555.82555.82555.82555.82-
Dec 20, 2023550.16550.16550.16550.16550.16-
Dec 19, 2023558.29558.29558.29558.29558.29-
Dec 18, 2023555.00555.00555.00555.00555.00-
Dec 15, 2023552.49552.49552.49552.49552.49-
Dec 14, 2023552.52552.52552.52552.52552.52-
Dec 14, 20231.905 Dividend
Dec 14, 20230.358 Capital Gain
Dec 13, 2023553.20553.20553.20553.20550.94-
Dec 12, 2023545.74545.74545.74545.74543.51-
Dec 11, 2023543.22543.22543.22543.22541.00-
Dec 08, 2023541.10541.10541.10541.10538.89-
Dec 07, 2023538.89538.89538.89538.89536.69-
Dec 06, 2023534.56534.56534.56534.56532.37-
Dec 05, 2023536.64536.64536.64536.64534.44-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...