Dark

BSPAX
ISHARES S&P 500 INDEX FUND - CLASS A
mf NASDAQ

Inactive

Mar 29, 2022

545.92USD+1.944%(+10.41)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	545.9200	545.9200	545.9200	545.9200	+1.944%	0.000%
2022-03-25	535.5100	535.5100	535.5100	535.5100	+0.507%	+1.944%
2022-03-24	532.8100	532.8100	532.8100	532.8100	+1.441%	+2.461%
2022-03-23	525.2400	525.2400	525.2400	525.2400	-1.222%	+3.937%
2022-03-22	531.7400	531.7400	531.7400	531.7400	+1.132%	+2.667%
2022-03-21	525.7900	525.7900	525.7900	525.7900	-0.040%	+3.829%
2022-03-18	526.0000	526.0000	526.0000	526.0000	+1.164%	+3.787%
2022-03-17	519.9500	519.9500	519.9500	519.9500	+1.238%	+4.995%
2022-03-16	513.5900	513.5900	513.5900	513.5900	+2.240%	+6.295%
2022-03-15	502.3400	502.3400	502.3400	502.3400	+2.141%	+8.675%
2022-03-14	491.8100	491.8100	491.8100	491.8100	-0.725%	+11.002%
2022-03-11	495.4000	495.4000	495.4000	495.4000	-1.289%	+10.198%
2022-03-10	501.8700	501.8700	501.8700	501.8700	-0.421%	+8.777%
2022-03-09	503.9900	503.9900	503.9900	503.9900	+2.583%	+8.320%
2022-03-08	491.3000	491.3000	491.3000	491.3000	-0.721%	+11.117%
2022-03-07	494.8700	494.8700	494.8700	494.8700	-2.953%	+10.316%
2022-03-04	509.9300	509.9300	509.9300	509.9300	-0.786%	+7.058%
2022-03-03	513.9700	513.9700	513.9700	513.9700	-0.513%	+6.216%
2022-03-02	516.6200	516.6200	516.6200	516.6200	+1.865%	+5.671%
2022-03-01	507.1600	507.1600	507.1600	507.1600	-1.545%	+7.643%
2022-02-28	515.1200	515.1200	515.1200	515.1200	-0.238%	+5.979%
2022-02-25	516.3500	516.3500	516.3500	516.3500	+2.248%	+5.727%
2022-02-24	505.0000	505.0000	505.0000	505.0000	+1.501%	+8.103%
2022-02-23	497.5300	497.5300	497.5300	497.5300	-1.841%	+9.726%
2022-02-22	506.8600	506.8600	506.8600	506.8600	-1.016%	+7.706%
2022-02-18	512.0600	512.0600	512.0600	512.0600	-0.704%	+6.613%
2022-02-17	515.6900	515.6900	515.6900	515.6900	-2.105%	+5.862%
2022-02-16	526.7800	526.7800	526.7800	526.7800	+0.101%	+3.633%
2022-02-15	526.2500	526.2500	526.2500	526.2500	+1.587%	+3.738%
2022-02-14	518.0300	518.0300	518.0300	518.0300	-0.381%	+5.384%
2022-02-11	520.0100	520.0100	520.0100	520.0100	-1.894%	+4.983%
2022-02-10	530.0500	530.0500	530.0500	530.0500	-1.797%	+2.994%
2022-02-09	539.7500	539.7500	539.7500	539.7500	+1.462%	+1.143%
2022-02-08	531.9700	531.9700	531.9700	531.9700	+0.840%	+2.622%
2022-02-07	527.5400	527.5400	527.5400	527.5400	-0.372%	+3.484%
2022-02-04	529.5100	529.5100	529.5100	529.5100	+0.532%	+3.099%
2022-02-03	526.7100	526.7100	526.7100	526.7100	-2.434%	+3.647%
2022-02-02	539.8500	539.8500	539.8500	539.8500	+0.942%	+1.124%
2022-02-01	534.8100	534.8100	534.8100	534.8100	+0.685%	+2.077%
2022-01-31	531.1700	531.1700	531.1700	531.1700	+1.889%	+2.777%
2022-01-28	521.3200	521.3200	521.3200	521.3200	+2.443%	+4.719%
2022-01-27	508.8900	508.8900	508.8900	508.8900	-0.534%	+7.277%
2022-01-26	511.6200	511.6200	511.6200	511.6200	-0.148%	+6.704%
2022-01-25	512.3800	512.3800	512.3800	512.3800	-1.218%	+6.546%
2022-01-24	518.7000	518.7000	518.7000	518.7000	+0.275%	+5.248%
2022-01-21	517.2800	517.2800	517.2800	517.2800	-1.891%	+5.537%
2022-01-20	527.2500	527.2500	527.2500	527.2500	-1.097%	+3.541%
2022-01-19	533.1000	533.1000	533.1000	533.1000	-0.968%	+2.405%
2022-01-18	538.3100	538.3100	538.3100	538.3100	-1.835%	+1.414%
2022-01-14	548.3700	548.3700	548.3700	548.3700	+0.084%	-0.447%
2022-01-13	547.9100	547.9100	547.9100	547.9100	-1.416%	-0.363%
2022-01-12	555.7800	555.7800	555.7800	555.7800	+0.281%	-1.774%
2022-01-11	554.2200	554.2200	554.2200	554.2200	+0.916%	-1.498%
2022-01-10	549.1900	549.1900	549.1900	549.1900	-0.147%	-0.595%
2022-01-07	550.0000	550.0000	550.0000	550.0000	-0.388%	-0.742%
2022-01-06	552.1400	552.1400	552.1400	552.1400	-0.076%	-1.127%
2022-01-05	552.5600	552.5600	552.5600	552.5600	-1.948%	-1.202%
2022-01-04	563.5400	563.5400	563.5400	563.5400	-0.059%	-3.127%
2022-01-03	563.8700	563.8700	563.8700	563.8700	+0.635%	-3.183%
2021-12-31	560.3100	560.3100	560.3100	560.3100	-0.260%	-2.568%
2021-12-30	561.7700	561.7700	561.7700	561.7700	-0.289%	-2.821%
2021-12-29	563.4000	563.4000	563.4000	563.4000	+0.139%	-3.103%
2021-12-28	562.6200	562.6200	562.6200	562.6200	-0.101%	-2.968%
2021-12-27	563.1900	563.1900	563.1900	563.1900	+1.384%	-3.066%
2021-12-23	555.5000	555.5000	555.5000	555.5000	+0.623%	-1.725%
2021-12-22	552.0600	552.0600	552.0600	552.0600	+1.027%	-1.112%
2021-12-21	546.4500	546.4500	546.4500	546.4500	+1.784%	-0.097%
2021-12-20	536.8700	536.8700	536.8700	536.8700	-1.136%	+1.686%
2021-12-17	543.0400	543.0400	543.0400	543.0400	-1.024%	+0.530%
2021-12-16	548.6600	548.6600	548.6600	548.6600	-0.873%	-0.499%
2021-12-15	553.4900	553.4900	553.4900	553.4900	+1.636%	-1.368%
2021-12-14	544.5800	544.5800	544.5800	544.5800	-0.733%	+0.246%
2021-12-13	548.6000	548.6000	548.6000	548.6000	-0.916%	-0.489%
2021-12-10	553.6700	553.6700	553.6700	553.6700	+0.955%	-1.400%
2021-12-09	548.4300	548.4300	548.4300	548.4300	-1.533%	-0.458%
2021-12-08	556.9700	556.9700	556.9700	556.9700	+0.308%	-1.984%
2021-12-07	555.2600	555.2600	555.2600	555.2600	+2.072%	-1.682%
2021-12-06	543.9900	543.9900	543.9900	543.9900	+1.172%	+0.355%
2021-12-03	537.6900	537.6900	537.6900	537.6900	-0.843%	+1.531%
2021-12-02	542.2600	542.2600	542.2600	542.2600	+1.437%	+0.675%
2021-12-01	534.5800	534.5800	534.5800	534.5800	-1.174%	+2.121%
2021-11-30	540.9300	540.9300	540.9300	540.9300	-1.883%	+0.922%
2021-11-29	551.3100	551.3100	551.3100	551.3100	+1.321%	-0.978%
2021-11-26	544.1200	544.1200	544.1200	544.1200	-2.270%	+0.331%
2021-11-24	556.7600	556.7600	556.7600	556.7600	+0.232%	-1.947%
2021-11-23	555.4700	555.4700	555.4700	555.4700	+0.166%	-1.719%
2021-11-22	554.5500	554.5500	554.5500	554.5500	-0.313%	-1.556%
2021-11-19	556.2900	556.2900	556.2900	556.2900	-0.138%	-1.864%
2021-11-18	557.0600	557.0600	557.0600	557.0600	+0.346%	-2.000%
2021-11-17	555.1400	555.1400	555.1400	555.1400	-0.241%	-1.661%
2021-11-16	556.4800	556.4800	556.4800	556.4800	+0.390%	-1.898%
2021-11-15	554.3200	554.3200	554.3200	554.3200	+0.002%	-1.515%
2021-11-12	554.3100	554.3100	554.3100	554.3100	+0.731%	-1.514%
2021-11-11	550.2900	550.2900	550.2900	550.2900	+0.053%	-0.794%
2021-11-10	550.0000	550.0000	550.0000	550.0000	-0.801%	-0.742%
2021-11-09	554.4400	554.4400	554.4400	554.4400	-0.343%	-1.537%
2021-11-08	556.3500	556.3500	556.3500	556.3500	+0.088%	-1.875%
2021-11-05	555.8600	555.8600	555.8600	555.8600	+0.381%	-1.788%
2021-11-04	553.7500	553.7500	553.7500	553.7500	+0.432%	-1.414%
2021-11-03	551.3700	551.3700	551.3700	551.3700	+0.644%	-0.988%
2021-11-02	547.8400	547.8400	547.8400	547.8400	+0.368%	-0.350%
2021-11-01	545.8300	545.8300	545.8300	545.8300	+0.178%	+0.016%
2021-10-29	544.8600	544.8600	544.8600	544.8600	+0.204%	+0.195%
2021-10-28	543.7500	543.7500	543.7500	543.7500	+0.986%	+0.399%
2021-10-27	538.4400	538.4400	538.4400	538.4400	-0.504%	+1.389%
2021-10-26	541.1700	541.1700	541.1700	541.1700	+0.181%	+0.878%
2021-10-25	540.1900	540.1900	540.1900	540.1900	+0.472%	+1.061%
2021-10-22	537.6500	537.6500	537.6500	537.6500	-0.108%	+1.538%
2021-10-21	538.2300	538.2300	538.2300	538.2300	+0.306%	+1.429%
2021-10-20	536.5900	536.5900	536.5900	536.5900	+0.368%	+1.739%
2021-10-19	534.6200	534.6200	534.6200	534.6200	+0.739%	+2.114%
2021-10-18	530.7000	530.7000	530.7000	530.7000	+0.335%	+2.868%
2021-10-15	528.9300	528.9300	528.9300	528.9300	+0.745%	+3.212%
2021-10-14	525.0200	525.0200	525.0200	525.0200	+1.717%	+3.981%
2021-10-13	516.1600	516.1600	516.1600	516.1600	+0.303%	+5.766%
2021-10-12	514.6000	514.6000	514.6000	514.6000	-0.242%	+6.086%
2021-10-11	515.8500	515.8500	515.8500	515.8500	-0.691%	+5.829%
2021-10-08	519.4400	519.4400	519.4400	519.4400	-0.190%	+5.098%
2021-10-07	520.4300	520.4300	520.4300	520.4300	+0.853%	+4.898%
2021-10-06	516.0300	516.0300	516.0300	516.0300	+0.409%	+5.792%
2021-10-05	513.9300	513.9300	513.9300	513.9300	+1.060%	+6.225%
2021-10-04	508.5400	508.5400	508.5400	508.5400	-1.293%	+7.350%
2021-10-01	515.2000	515.2000	515.2000	515.2000	+1.149%	+5.963%
2021-09-30	509.3500	509.3500	509.3500	509.3500	-1.436%	+7.180%
2021-09-29	516.7700	516.7700	516.7700	516.7700	+0.167%	+5.641%
2021-09-28	515.9100	515.9100	515.9100	515.9100	-2.032%	+5.817%
2021-09-27	526.6100	526.6100	526.6100	526.6100	-0.276%	+3.667%
2021-09-24	528.0700	528.0700	528.0700	528.0700	+0.146%	+3.380%
2021-09-23	527.3000	527.3000	527.3000	527.3000	+1.217%	+3.531%
2021-09-22	520.9600	520.9600	520.9600	520.9600	+0.950%	+4.791%
2021-09-21	516.0600	516.0600	516.0600	516.0600	-0.077%	+5.786%
2021-09-20	516.4600	516.4600	516.4600	516.4600	-1.700%	+5.704%
2021-09-17	525.3900	525.3900	525.3900	525.3900	-0.911%	+3.908%
2021-09-16	530.2200	530.2200	530.2200	530.2200	-0.154%	+2.961%
2021-09-15	531.0400	531.0400	531.0400	531.0400	+0.849%	+2.802%
2021-09-14	526.5700	526.5700	526.5700	526.5700	-0.551%	+3.675%
2021-09-13	529.4900	529.4900	529.4900	529.4900	+0.225%	+3.103%
2021-09-10	528.3000	528.3000	528.3000	528.3000	-0.766%	+3.335%
2021-09-09	532.3800	532.3800	532.3800	532.3800	-0.454%	+2.543%
2021-09-08	534.8100	534.8100	534.8100	534.8100	-0.129%	+2.077%
2021-09-07	535.5000	535.5000	535.5000	535.5000	-0.341%	+1.946%
2021-09-03	537.3300	537.3300	537.3300	537.3300	-0.032%	+1.599%
2021-09-02	537.5000	537.5000	537.5000	537.5000	+0.299%	+1.567%
2021-09-01	535.9000	535.9000	535.9000	535.9000	+0.037%	+1.870%
2021-08-31	535.7000	535.7000	535.7000	535.7000	-0.123%	+1.908%
2021-08-30	536.3600	536.3600	536.3600	536.3600	+0.433%	+1.782%
2021-08-27	534.0500	534.0500	534.0500	534.0500	+0.882%	+2.223%
2021-08-26	529.3800	529.3800	529.3800	529.3800	-0.578%	+3.124%
2021-08-25	532.4600	532.4600	532.4600	532.4600	+0.222%	+2.528%
2021-08-24	531.2800	531.2800	531.2800	531.2800	+0.149%	+2.756%
2021-08-23	530.4900	530.4900	530.4900	530.4900	+0.859%	+2.909%
2021-08-20	525.9700	525.9700	525.9700	525.9700	+0.815%	+3.793%
2021-08-19	521.7200	521.7200	521.7200	521.7200	+0.131%	+4.639%
2021-08-18	521.0400	521.0400	521.0400	521.0400	-1.056%	+4.775%
2021-08-17	526.6000	526.6000	526.6000	526.6000	-0.700%	+3.669%
2021-08-16	530.3100	530.3100	530.3100	530.3100	+0.261%	+2.944%
2021-08-13	528.9300	528.9300	528.9300	528.9300	+0.165%	+3.212%
2021-08-12	528.0600	528.0600	528.0600	528.0600	+0.319%	+3.382%
2021-08-11	526.3800	526.3800	526.3800	526.3800	+0.251%	+3.712%
2021-08-10	525.0600	525.0600	525.0600	525.0600	+0.097%	+3.973%
2021-08-09	524.5500	524.5500	524.5500	524.5500	-0.090%	+4.074%
2021-08-06	525.0200	525.0200	525.0200	525.0200	+0.177%	+3.981%
2021-08-05	524.0900	524.0900	524.0900	524.0900	+0.610%	+4.165%
2021-08-04	520.9100	520.9100	520.9100	520.9100	-0.462%	+4.801%
2021-08-03	523.3300	523.3300	523.3300	523.3300	+0.819%	+4.317%
2021-08-02	519.0800	519.0800	519.0800	519.0800	-0.188%	+5.171%
2021-07-30	520.0600	520.0600	520.0600	520.0600	-0.532%	+4.973%
2021-07-29	522.8400	522.8400	522.8400	522.8400	+0.430%	+4.414%
2021-07-28	520.6000	520.6000	520.6000	520.6000	-0.019%	+4.864%
2021-07-27	520.7000	520.7000	520.7000	520.7000	-0.472%	+4.843%
2021-07-26	523.1700	523.1700	523.1700	523.1700	+0.238%	+4.348%
2021-07-23	521.9300	521.9300	521.9300	521.9300	+1.018%	+4.596%
2021-07-22	516.6700	516.6700	516.6700	516.6700	+0.208%	+5.661%
2021-07-21	515.6000	515.6000	515.6000	515.6000	+0.823%	+5.881%
2021-07-20	511.3900	511.3900	511.3900	511.3900	+1.517%	+6.752%
2021-07-19	503.7500	503.7500	503.7500	503.7500	-1.586%	+8.371%
2021-07-16	511.8700	511.8700	511.8700	511.8700	-0.754%	+6.652%
2021-07-15	515.7600	515.7600	515.7600	515.7600	-0.327%	+5.848%
2021-07-14	517.4500	517.4500	517.4500	517.4500	+0.128%	+5.502%
2021-07-13	516.7900	516.7900	516.7900	516.7900	-0.353%	+5.637%
2021-07-12	518.6200	518.6200	518.6200	518.6200	+0.964%	+5.264%
2021-07-06	513.6700	513.6700	513.6700	513.6700	-0.202%	+6.278%
2021-07-02	514.7100	514.7100	514.7100	514.7100	+0.762%	+6.064%
2021-07-01	510.8200	510.8200	510.8200	510.8200	+0.529%	+6.871%
2021-06-30	508.1300	508.1300	508.1300	508.1300	-0.112%	+7.437%
2021-06-29	508.7000	508.7000	508.7000	508.7000	+0.037%	+7.317%
2021-06-28	508.5100	508.5100	508.5100	508.5100	+0.227%	+7.357%
2021-06-25	507.3600	507.3600	507.3600	507.3600	+0.334%	+7.600%
2021-06-24	505.6700	505.6700	505.6700	505.6700	+0.589%	+7.960%
2021-06-23	502.7100	502.7100	502.7100	502.7100	-0.109%	+8.595%
2021-06-22	503.2600	503.2600	503.2600	503.2600	+0.511%	+8.477%
2021-06-21	500.7000	500.7000	500.7000	500.7000	+1.401%	+9.031%
2021-06-18	493.7800	493.7800	493.7800	493.7800	-1.309%	+10.559%
2021-06-17	500.3300	500.3300	500.3300	500.3300	-0.042%	+9.112%
2021-06-16	500.5400	500.5400	500.5400	500.5400	-0.538%	+9.066%
2021-06-15	503.2500	503.2500	503.2500	503.2500	-0.198%	+8.479%
2021-06-14	504.2500	504.2500	504.2500	504.2500	+0.203%	+8.264%
2021-06-11	503.2300	503.2300	503.2300	503.2300	+0.197%	+8.483%
2021-06-10	502.2400	502.2400	502.2400	502.2400	+0.470%	+8.697%
2021-06-09	499.8900	499.8900	499.8900	499.8900	-0.180%	+9.208%
2021-06-08	500.7900	500.7900	500.7900	500.7900	+0.018%	+9.012%
2021-06-07	500.7000	500.7000	500.7000	500.7000	-0.080%	+9.031%
2021-06-04	501.1000	501.1000	501.1000	501.1000	+0.884%	+8.944%
2021-06-03	496.7100	496.7100	496.7100	496.7100	-0.349%	+9.907%
2021-06-02	498.4500	498.4500	498.4500	498.4500	+0.155%	+9.524%
2021-06-01	497.6800	497.6800	497.6800	497.6800	-0.050%	+9.693%
2021-05-28	497.9300	497.9300	497.9300	497.9300	+0.088%	+9.638%
2021-05-27	497.4900	497.4900	497.4900	497.4900	+0.123%	+9.735%
2021-05-26	496.8800	496.8800	496.8800	496.8800	-0.024%	+9.870%
2021-05-24	497.0000	497.0000	497.0000	497.0000	+0.998%	+9.843%
2021-05-21	492.0900	492.0900	492.0900	492.0900	-0.075%	+10.939%
2021-05-20	492.4600	492.4600	492.4600	492.4600	+1.063%	+10.856%
2021-05-19	487.2800	487.2800	487.2800	487.2800	-0.282%	+12.034%
2021-05-18	488.6600	488.6600	488.6600	488.6600	-0.840%	+11.718%
2021-05-17	492.8000	492.8000	492.8000	492.8000	-0.255%	+10.779%
2021-05-14	494.0600	494.0600	494.0600	494.0600	+1.500%	+10.497%
2021-05-13	486.7600	486.7600	486.7600	486.7600	+1.231%	+12.154%
2021-05-12	480.8400	480.8400	480.8400	480.8400	-2.131%	+13.535%
2021-05-11	491.3100	491.3100	491.3100	491.3100	-0.868%	+11.115%
2021-05-10	495.6100	495.6100	495.6100	495.6100	-1.042%	+10.151%
2021-05-07	500.8300	500.8300	500.8300	500.8300	+0.752%	+9.003%
2021-05-06	497.0900	497.0900	497.0900	497.0900	+0.830%	+9.823%
2021-05-05	493.0000	493.0000	493.0000	493.0000	+0.069%	+10.734%
2021-05-04	492.6600	492.6600	492.6600	492.6600	-0.667%	+10.811%
2021-05-03	495.9700	495.9700	495.9700	495.9700	+0.271%	+10.071%
2021-04-30	494.6300	494.6300	494.6300	494.6300	-0.711%	+10.369%
2021-04-29	498.1700	498.1700	498.1700	498.1700	+0.681%	+9.585%
2021-04-28	494.8000	494.8000	494.8000	494.8000	-0.085%	+10.331%
2021-04-27	495.2200	495.2200	495.2200	495.2200	-0.022%	+10.238%
2021-04-26	495.3300	495.3300	495.3300	495.3300	+0.176%	+10.213%
2021-04-23	494.4600	494.4600	494.4600	494.4600	+1.094%	+10.407%
2021-04-22	489.1100	489.1100	489.1100	489.1100	-0.914%	+11.615%
2021-04-21	493.6200	493.6200	493.6200	493.6200	+0.930%	+10.595%
2021-04-20	489.0700	489.0700	489.0700	489.0700	-0.678%	+11.624%
2021-04-19	492.4100	492.4100	492.4100	492.4100	-0.533%	+10.867%
2021-04-16	495.0500	495.0500	495.0500	495.0500	+0.359%	+10.276%
2021-04-15	493.2800	493.2800	493.2800	493.2800	+1.111%	+10.671%
2021-04-14	487.8600	487.8600	487.8600	487.8600	-0.398%	+11.901%
2021-04-13	489.8100	489.8100	489.8100	489.8100	+0.328%	+11.455%
2021-04-12	488.2100	488.2100	488.2100	488.2100	-0.018%	+11.821%
2021-04-09	488.3000	488.3000	488.3000	488.3000	+0.772%	+11.800%
2021-04-08	484.5600	484.5600	484.5600	484.5600	+0.444%	+12.663%
2021-04-07	482.4200	482.4200	482.4200	482.4200	+0.149%	+13.163%
2021-04-06	481.7000	481.7000	481.7000	481.7000	-0.095%	+13.332%
2021-04-05	482.1600	482.1600	482.1600	482.1600	+1.454%	+13.224%
2021-04-01	475.2500	475.2500	475.2500	475.2500	+1.179%	+14.870%
2021-03-31	469.7100	469.7100	469.7100	469.7100	+0.075%	+16.225%
2021-03-30	469.3600	469.3600	469.3600	469.3600	-0.306%	+16.312%
2021-03-29	470.8000	470.8000	470.8000	470.8000	-0.089%	+15.956%
2021-03-26	471.2200	471.2200	471.2200	471.2200	+1.663%	+15.852%
2021-03-25	463.5100	463.5100	463.5100	463.5100	+0.525%	+17.780%
2021-03-24	461.0900	461.0900	461.0900	461.0900	-0.541%	+18.398%
2021-03-23	463.6000	463.6000	463.6000	463.6000	-0.762%	+17.757%
2021-03-22	467.1600	467.1600	467.1600	467.1600	+0.701%	+16.859%
2021-03-19	463.9100	463.9100	463.9100	463.9100	-0.052%	+17.678%
2021-03-18	464.1500	464.1500	464.1500	464.1500	-1.473%	+17.617%
2021-03-17	471.0900	471.0900	471.0900	471.0900	+0.287%	+15.884%
2021-03-16	469.7400	469.7400	469.7400	469.7400	-0.155%	+16.217%
2021-03-15	470.4700	470.4700	470.4700	470.4700	+0.650%	+16.037%
2021-03-12	467.4300	467.4300	467.4300	467.4300	+0.126%	+16.792%
2021-03-11	466.8400	466.8400	466.8400	466.8400	+1.043%	+16.939%
2021-03-10	462.0200	462.0200	462.0200	462.0200	+0.608%	+18.159%
2021-03-09	459.2300	459.2300	459.2300	459.2300	+1.422%	+18.877%
2021-03-08	452.7900	452.7900	452.7900	452.7900	-0.536%	+20.568%
2021-03-05	455.2300	455.2300	455.2300	455.2300	+1.953%	+19.922%
2021-03-04	446.5100	446.5100	446.5100	446.5100	-1.326%	+22.264%
2021-03-03	452.5100	452.5100	452.5100	452.5100	-1.302%	+20.643%
2021-03-02	458.4800	458.4800	458.4800	458.4800	-0.809%	+19.072%
2021-03-01	462.2200	462.2200	462.2200	462.2200	+2.381%	+18.108%
2021-02-26	451.4700	451.4700	451.4700	451.4700	-0.465%	+20.921%
2021-02-25	453.5800	453.5800	453.5800	453.5800	-2.435%	+20.358%
2021-02-24	464.9000	464.9000	464.9000	464.9000	+1.136%	+17.427%
2021-02-23	459.6800	459.6800	459.6800	459.6800	+0.126%	+18.761%
2021-02-22	459.1000	459.1000	459.1000	459.1000	-0.767%	+18.911%
2021-02-19	462.6500	462.6500	462.6500	462.6500	-0.181%	+17.998%
2021-02-18	463.4900	463.4900	463.4900	463.4900	-0.438%	+17.785%
2021-02-17	465.5300	465.5300	465.5300	465.5300	-0.017%	+17.268%
2021-02-16	465.6100	465.6100	465.6100	465.6100	-0.049%	+17.248%
2021-02-12	465.8400	465.8400	465.8400	465.8400	+0.475%	+17.190%
2021-02-11	463.6400	463.6400	463.6400	463.6400	+0.186%	+17.747%
2021-02-10	462.7800	462.7800	462.7800	462.7800	-0.032%	+17.965%
2021-02-09	462.9300	462.9300	462.9300	462.9300	-0.095%	+17.927%
2021-02-08	463.3700	463.3700	463.3700	463.3700	+0.739%	+17.815%
2021-02-05	459.9700	459.9700	459.9700	459.9700	+0.399%	+18.686%
2021-02-04	458.1400	458.1400	458.1400	458.1400	+1.094%	+19.160%
2021-02-03	453.1800	453.1800	453.1800	453.1800	+0.099%	+20.464%
2021-02-02	452.7300	452.7300	452.7300	452.7300	+1.388%	+20.584%
2021-02-01	446.5300	446.5300	446.5300	446.5300	+1.604%	+22.258%
2021-01-29	439.4800	439.4800	439.4800	439.4800	-1.921%	+24.220%
2021-01-28	448.0900	448.0900	448.0900	448.0900	+0.985%	+21.833%
2021-01-27	443.7200	443.7200	443.7200	443.7200	-2.569%	+23.033%
2021-01-26	455.4200	455.4200	455.4200	455.4200	-0.149%	+19.872%
2021-01-25	456.1000	456.1000	456.1000	456.1000	+0.359%	+19.693%
2021-01-22	454.4700	454.4700	454.4700	454.4700	-0.301%	+20.122%
2021-01-21	455.8400	455.8400	455.8400	455.8400	+0.040%	+19.761%
2021-01-20	455.6600	455.6600	455.6600	455.6600	+1.391%	+19.809%
2021-01-19	449.4100	449.4100	449.4100	449.4100	+0.814%	+21.475%
2021-01-15	445.7800	445.7800	445.7800	445.7800	-0.719%	+22.464%
2021-01-14	449.0100	449.0100	449.0100	449.0100	-0.364%	+21.583%
2021-01-13	450.6500	450.6500	450.6500	450.6500	+0.227%	+21.141%
2021-01-12	449.6300	449.6300	449.6300	449.6300	+0.040%	+21.415%
2021-01-11	449.4500	449.4500	449.4500	449.4500	-0.656%	+21.464%
2021-01-08	452.4200	452.4200	452.4200	452.4200	+0.560%	+20.667%
2021-01-07	449.9000	449.9000	449.9000	449.9000	+1.507%	+21.343%
2021-01-06	443.2200	443.2200	443.2200	443.2200	+0.572%	+23.171%
2021-01-05	440.7000	440.7000	440.7000	440.7000	+0.720%	+23.876%
2021-01-04	437.5500	437.5500	437.5500	437.5500	-1.479%	+24.767%
2020-12-31	444.1200	444.1200	444.1200	444.1200	+0.653%	+22.922%
2020-12-30	441.2400	441.2400	441.2400	441.2400	+0.143%	+23.724%
2020-12-29	440.6100	440.6100	440.6100	440.6100	-0.224%	+23.901%
2020-12-28	441.6000	441.6000	441.6000	441.6000	+0.868%	+23.623%
2020-12-24	437.8000	437.8000	437.8000	437.8000	+0.362%	+24.696%
2020-12-23	436.2200	436.2200	436.2200	436.2200	+0.078%	+25.148%
2020-12-22	435.8800	435.8800	435.8800	435.8800	-0.204%	+25.245%
2020-12-21	436.7700	436.7700	436.7700	436.7700	-0.390%	+24.990%
2020-12-18	438.4800	438.4800	438.4800	438.4800	-0.343%	+24.503%
2020-12-17	439.9900	439.9900	439.9900	439.9900	+0.578%	+24.076%
2020-12-16	437.4600	437.4600	437.4600	437.4600	+0.179%	+24.793%
2020-12-15	436.6800	436.6800	436.6800	436.6800	+1.292%	+25.016%
2020-12-14	431.1100	431.1100	431.1100	431.1100	-0.420%	+26.631%
2020-12-11	432.9300	432.9300	432.9300	432.9300	-0.127%	+26.099%
2020-12-10	433.4800	433.4800	433.4800	433.4800	-0.425%	+25.939%
2020-12-09	435.3300	435.3300	435.3300	435.3300	-0.793%	+25.404%
2020-12-08	438.8100	438.8100	438.8100	438.8100	+0.084%	+24.409%
2020-12-07	438.4400	438.4400	438.4400	438.4400	0.000%	+24.514%
2020-12-04	438.4400	438.4400	438.4400	438.4400	+0.888%	+24.514%
2020-12-03	434.5800	434.5800	434.5800	434.5800	+0.143%	+25.620%
2020-12-02	433.9600	433.9600	433.9600	433.9600	+1.128%	+25.800%
2020-12-01	429.1200	429.1200	429.1200	429.1200	-0.445%	+27.218%
2020-11-30	431.0400	431.0400	431.0400	431.0400	0.000%	+26.652%
2020-11-27	431.0400	431.0400	431.0400	431.0400	+0.247%	+26.652%
2020-11-26	429.9800	429.9800	429.9800	429.9800	0.000%	+26.964%
2020-11-25	429.9800	429.9800	429.9800	429.9800	-0.156%	+26.964%
2020-11-24	430.6500	430.6500	430.6500	430.6500	+1.616%	+26.767%
2020-11-23	423.8000	423.8000	423.8000	423.8000	+0.572%	+28.815%
2020-11-20	421.3900	421.3900	421.3900	421.3900	-0.679%	+29.552%
2020-11-19	424.2700	424.2700	424.2700	424.2700	+0.400%	+28.673%
2020-11-18	422.5800	422.5800	422.5800	422.5800	-1.137%	+29.187%
2020-11-17	427.4400	427.4400	427.4400	427.4400	-0.466%	+27.719%
2020-11-16	429.4400	429.4400	429.4400	429.4400	+1.161%	+27.124%
2020-11-13	424.5100	424.5100	424.5100	424.5100	+1.371%	+28.600%
2020-11-12	418.7700	418.7700	418.7700	418.7700	-0.979%	+30.363%
2020-11-11	422.9100	422.9100	422.9100	422.9100	+0.765%	+29.087%
2020-11-10	419.7000	419.7000	419.7000	419.7000	-0.126%	+30.074%
2020-11-09	420.2300	420.2300	420.2300	420.2300	+1.177%	+29.910%
2020-11-06	415.3400	415.3400	415.3400	415.3400	-0.017%	+31.439%
2020-11-05	415.4100	415.4100	415.4100	415.4100	+1.959%	+31.417%
2020-11-04	407.4300	407.4300	407.4300	407.4300	+2.205%	+33.991%
2020-11-03	398.6400	398.6400	398.6400	398.6400	+1.780%	+36.946%
2020-11-02	391.6700	391.6700	391.6700	391.6700	+1.228%	+39.383%
2020-10-30	386.9200	386.9200	386.9200	386.9200	-1.203%	+41.094%
2020-10-29	391.6300	391.6300	391.6300	391.6300	+1.202%	+39.397%
2020-10-28	386.9800	386.9800	386.9800	386.9800	-3.530%	+41.072%
2020-10-27	401.1400	401.1400	401.1400	401.1400	-0.301%	+36.092%
2020-10-26	402.3500	402.3500	402.3500	402.3500	-1.861%	+35.683%
2020-10-23	409.9800	409.9800	409.9800	409.9800	+0.345%	+33.158%
2020-10-22	408.5700	408.5700	408.5700	408.5700	+0.529%	+33.617%
2020-10-21	406.4200	406.4200	406.4200	406.4200	-0.219%	+34.324%
2020-10-20	407.3100	407.3100	407.3100	407.3100	+0.471%	+34.031%
2020-10-19	405.4000	405.4000	405.4000	405.4000	-1.633%	+34.662%
2020-10-16	412.1300	412.1300	412.1300	412.1300	+0.012%	+32.463%
2020-10-15	412.0800	412.0800	412.0800	412.0800	-0.150%	+32.479%
2020-10-14	412.7000	412.7000	412.7000	412.7000	-0.655%	+32.280%
2020-10-13	415.4200	415.4200	415.4200	415.4200	-0.631%	+31.414%
2020-10-12	418.0600	418.0600	418.0600	418.0600	+1.639%	+30.584%
2020-10-09	411.3200	411.3200	411.3200	411.3200	+0.880%	+32.724%
2020-10-08	407.7300	407.7300	407.7300	407.7300	+0.831%	+33.893%
2020-10-07	404.3700	404.3700	404.3700	404.3700	+1.736%	+35.005%
2020-10-06	397.4700	397.4700	397.4700	397.4700	-1.394%	+37.349%
2020-10-05	403.0900	403.0900	403.0900	403.0900	+1.806%	+35.434%

.dark-mode .YcdQSF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YcdQSF{ color: #333333; background-color: white; border: 2px solid #333333; }BSPAXISHARES S&P 500 INDEX FUND - CLASS Amf NASDAQ

BSPAX
ISHARES S&P 500 INDEX FUND - CLASS A
mf NASDAQ