iShares S&P 500 Index K (WFSPX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 593.77 | 593.77 | 593.77 | 593.77 | 593.77 | - |
| May 01, 2024 | 588.39 | 588.39 | 588.39 | 588.39 | 588.39 | - |
| Apr 30, 2024 | 590.42 | 590.42 | 590.42 | 590.42 | 590.42 | - |
| Apr 29, 2024 | 599.82 | 599.82 | 599.82 | 599.82 | 599.82 | - |
| Apr 26, 2024 | 597.89 | 597.89 | 597.89 | 597.89 | 597.89 | - |
| Apr 25, 2024 | 591.87 | 591.87 | 591.87 | 591.87 | 591.87 | - |
| Apr 24, 2024 | 594.58 | 594.58 | 594.58 | 594.58 | 594.58 | - |
| Apr 23, 2024 | 594.45 | 594.45 | 594.45 | 594.45 | 594.45 | - |
| Apr 22, 2024 | 587.42 | 587.42 | 587.42 | 587.42 | 587.42 | - |
| Apr 19, 2024 | 582.33 | 582.33 | 582.33 | 582.33 | 582.33 | - |
| Apr 18, 2024 | 587.45 | 587.45 | 587.45 | 587.45 | 587.45 | - |
| Apr 17, 2024 | 588.71 | 588.71 | 588.71 | 588.71 | 588.71 | - |
| Apr 16, 2024 | 592.13 | 592.13 | 592.13 | 592.13 | 592.13 | - |
| Apr 15, 2024 | 593.35 | 593.35 | 593.35 | 593.35 | 593.35 | - |
| Apr 12, 2024 | 600.56 | 600.56 | 600.56 | 600.56 | 600.56 | - |
| Apr 11, 2024 | 609.37 | 609.37 | 609.37 | 609.37 | 609.37 | - |
| Apr 10, 2024 | 604.85 | 604.85 | 604.85 | 604.85 | 604.85 | - |
| Apr 09, 2024 | 610.63 | 610.63 | 610.63 | 610.63 | 610.63 | - |
| Apr 08, 2024 | 609.66 | 609.66 | 609.66 | 609.66 | 609.66 | - |
| Apr 05, 2024 | 609.88 | 609.88 | 609.88 | 609.88 | 609.88 | - |
| Apr 04, 2024 | 603.18 | 603.18 | 603.18 | 603.18 | 603.18 | - |
| Apr 03, 2024 | 610.63 | 610.63 | 610.63 | 610.63 | 610.63 | - |
| Apr 02, 2024 | 609.94 | 609.94 | 609.94 | 609.94 | 609.94 | - |
| Apr 01, 2024 | 614.36 | 614.36 | 614.36 | 614.36 | 614.36 | - |
| Mar 28, 2024 | 615.59 | 615.59 | 615.59 | 615.59 | 615.59 | - |
| Mar 27, 2024 | 617.05 | 617.05 | 617.05 | 617.05 | 617.05 | - |
| Mar 26, 2024 | 611.71 | 611.71 | 611.71 | 611.71 | 611.71 | - |
| Mar 25, 2024 | 613.42 | 613.42 | 613.42 | 613.42 | 613.42 | - |
| Mar 22, 2024 | 615.30 | 615.30 | 615.30 | 615.30 | 615.30 | - |
| Mar 21, 2024 | 616.14 | 616.14 | 616.14 | 616.14 | 616.14 | - |
| Mar 20, 2024 | 614.14 | 614.14 | 614.14 | 614.14 | 614.14 | - |
| Mar 19, 2024 | 608.64 | 608.64 | 608.64 | 608.64 | 608.64 | - |
| Mar 18, 2024 | 605.22 | 605.22 | 605.22 | 605.22 | 605.22 | - |
| Mar 15, 2024 | 601.42 | 601.42 | 601.42 | 601.42 | 601.42 | - |
| Mar 14, 2024 | 605.34 | 605.34 | 605.34 | 605.34 | 605.34 | - |
| Mar 13, 2024 | 606.93 | 606.93 | 606.93 | 606.93 | 606.93 | - |
| Mar 12, 2024 | 608.07 | 608.07 | 608.07 | 608.07 | 608.07 | - |
| Mar 11, 2024 | 601.32 | 601.32 | 601.32 | 601.32 | 601.32 | - |
| Mar 08, 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
| Mar 07, 2024 | 605.90 | 605.90 | 605.90 | 605.90 | 605.90 | - |
| Mar 06, 2024 | 599.64 | 599.64 | 599.64 | 599.64 | 599.64 | - |
| Mar 05, 2024 | 596.53 | 596.53 | 596.53 | 596.53 | 596.53 | - |
| Mar 04, 2024 | 602.66 | 602.66 | 602.66 | 602.66 | 602.66 | - |
| Mar 01, 2024 | 603.36 | 603.36 | 603.36 | 603.36 | 603.36 | - |
| Feb 29, 2024 | 598.52 | 598.52 | 598.52 | 598.52 | 598.52 | - |
| Feb 28, 2024 | 595.30 | 595.30 | 595.30 | 595.30 | 595.30 | - |
| Feb 27, 2024 | 596.23 | 596.23 | 596.23 | 596.23 | 596.23 | - |
| Feb 26, 2024 | 595.20 | 595.20 | 595.20 | 595.20 | 595.20 | - |
| Feb 23, 2024 | 597.44 | 597.44 | 597.44 | 597.44 | 597.44 | - |
| Feb 22, 2024 | 597.22 | 597.22 | 597.22 | 597.22 | 597.22 | - |
| Feb 21, 2024 | 584.85 | 584.85 | 584.85 | 584.85 | 584.85 | - |
| Feb 20, 2024 | 584.08 | 584.08 | 584.08 | 584.08 | 584.08 | - |
| Feb 16, 2024 | 587.59 | 587.59 | 587.59 | 587.59 | 587.59 | - |
| Feb 15, 2024 | 590.33 | 590.33 | 590.33 | 590.33 | 590.33 | - |
| Feb 14, 2024 | 586.78 | 586.78 | 586.78 | 586.78 | 586.78 | - |
| Feb 13, 2024 | 581.11 | 581.11 | 581.11 | 581.11 | 581.11 | - |
| Feb 12, 2024 | 589.08 | 589.08 | 589.08 | 589.08 | 589.08 | - |
| Feb 09, 2024 | 589.63 | 589.63 | 589.63 | 589.63 | 589.63 | - |
| Feb 08, 2024 | 586.21 | 586.21 | 586.21 | 586.21 | 586.21 | - |
| Feb 07, 2024 | 585.80 | 585.80 | 585.80 | 585.80 | 585.80 | - |
| Feb 06, 2024 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | - |
| Feb 05, 2024 | 579.65 | 579.65 | 579.65 | 579.65 | 579.65 | - |
| Feb 02, 2024 | 581.49 | 581.49 | 581.49 | 581.49 | 581.49 | - |
| Feb 01, 2024 | 575.33 | 575.33 | 575.33 | 575.33 | 575.33 | - |
| Jan 31, 2024 | 568.20 | 568.20 | 568.20 | 568.20 | 568.20 | - |
| Jan 30, 2024 | 577.48 | 577.48 | 577.48 | 577.48 | 577.48 | - |
| Jan 29, 2024 | 577.78 | 577.78 | 577.78 | 577.78 | 577.78 | - |
| Jan 26, 2024 | 573.44 | 573.44 | 573.44 | 573.44 | 573.44 | - |
| Jan 25, 2024 | 573.81 | 573.81 | 573.81 | 573.81 | 573.81 | - |
| Jan 24, 2024 | 570.78 | 570.78 | 570.78 | 570.78 | 570.78 | - |
| Jan 23, 2024 | 570.31 | 570.31 | 570.31 | 570.31 | 570.31 | - |
| Jan 22, 2024 | 568.64 | 568.64 | 568.64 | 568.64 | 568.64 | - |
| Jan 19, 2024 | 567.39 | 567.39 | 567.39 | 567.39 | 567.39 | - |
| Jan 18, 2024 | 560.46 | 560.46 | 560.46 | 560.46 | 560.46 | - |
| Jan 17, 2024 | 555.53 | 555.53 | 555.53 | 555.53 | 555.53 | - |
| Jan 16, 2024 | 558.66 | 558.66 | 558.66 | 558.66 | 558.66 | - |
| Jan 12, 2024 | 560.74 | 560.74 | 560.74 | 560.74 | 560.74 | - |
| Jan 11, 2024 | 560.28 | 560.28 | 560.28 | 560.28 | 560.28 | - |
| Jan 10, 2024 | 560.63 | 560.63 | 560.63 | 560.63 | 560.63 | - |
| Jan 09, 2024 | 557.47 | 557.47 | 557.47 | 557.47 | 557.47 | - |
| Jan 08, 2024 | 558.21 | 558.21 | 558.21 | 558.21 | 558.21 | - |
| Jan 05, 2024 | 550.44 | 550.44 | 550.44 | 550.44 | 550.44 | - |
| Jan 04, 2024 | 549.46 | 549.46 | 549.46 | 549.46 | 549.46 | - |
| Jan 03, 2024 | 551.26 | 551.26 | 551.26 | 551.26 | 551.26 | - |
| Jan 02, 2024 | 555.70 | 555.70 | 555.70 | 555.70 | 555.70 | - |
| Dec 29, 2023 | 558.85 | 558.85 | 558.85 | 558.85 | 558.85 | - |
| Dec 28, 2023 | 560.41 | 560.41 | 560.41 | 560.41 | 560.41 | - |
| Dec 27, 2023 | 560.14 | 560.14 | 560.14 | 560.14 | 560.14 | - |
| Dec 26, 2023 | 559.29 | 559.29 | 559.29 | 559.29 | 559.29 | - |
| Dec 22, 2023 | 556.93 | 556.93 | 556.93 | 556.93 | 556.93 | - |
| Dec 21, 2023 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Dec 20, 2023 | 550.34 | 550.34 | 550.34 | 550.34 | 550.34 | - |
| Dec 19, 2023 | 558.47 | 558.47 | 558.47 | 558.47 | 558.47 | - |
| Dec 18, 2023 | 555.17 | 555.17 | 555.17 | 555.17 | 555.17 | - |
| Dec 15, 2023 | 552.66 | 552.66 | 552.66 | 552.66 | 552.66 | - |
| Dec 14, 2023 | 552.68 | 552.68 | 552.68 | 552.68 | 552.68 | - |
| Dec 14, 2023 | 2.16 Dividend | |||||
| Dec 14, 2023 | 0.358 Capital Gain | |||||
| Dec 13, 2023 | 553.61 | 553.61 | 553.61 | 553.61 | 551.09 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.