Dark

BSPGX
ISHARES S&P 500 INDEX FUND - CLASS G
mf NASDAQ

Inactive

Mar 29, 2022

546.53USD+1.949%(+10.45)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	546.5300	546.5300	546.5300	546.5300	+1.949%	0.000%
2022-03-25	536.0800	536.0800	536.0800	536.0800	+0.508%	+1.949%
2022-03-24	533.3700	533.3700	533.3700	533.3700	+1.442%	+2.467%
2022-03-23	525.7900	525.7900	525.7900	525.7900	-1.223%	+3.945%
2022-03-22	532.3000	532.3000	532.3000	532.3000	+1.134%	+2.673%
2022-03-21	526.3300	526.3300	526.3300	526.3300	-0.038%	+3.838%
2022-03-18	526.5300	526.5300	526.5300	526.5300	+1.164%	+3.798%
2022-03-17	520.4700	520.4700	520.4700	520.4700	+1.239%	+5.007%
2022-03-16	514.1000	514.1000	514.1000	514.1000	+2.239%	+6.308%
2022-03-15	502.8400	502.8400	502.8400	502.8400	+2.143%	+8.689%
2022-03-14	492.2900	492.2900	492.2900	492.2900	-0.720%	+11.018%
2022-03-11	495.8600	495.8600	495.8600	495.8600	-1.290%	+10.219%
2022-03-10	502.3400	502.3400	502.3400	502.3400	-0.418%	+8.797%
2022-03-09	504.4500	504.4500	504.4500	504.4500	+2.583%	+8.342%
2022-03-08	491.7500	491.7500	491.7500	491.7500	-0.721%	+11.140%
2022-03-07	495.3200	495.3200	495.3200	495.3200	-2.949%	+10.339%
2022-03-04	510.3700	510.3700	510.3700	510.3700	-0.785%	+7.085%
2022-03-03	514.4100	514.4100	514.4100	514.4100	-0.513%	+6.244%
2022-03-02	517.0600	517.0600	517.0600	517.0600	+1.866%	+5.700%
2022-03-01	507.5900	507.5900	507.5900	507.5900	-1.546%	+7.672%
2022-02-28	515.5600	515.5600	515.5600	515.5600	-0.234%	+6.007%
2022-02-25	516.7700	516.7700	516.7700	516.7700	+2.248%	+5.759%
2022-02-24	505.4100	505.4100	505.4100	505.4100	+1.504%	+8.136%
2022-02-23	497.9200	497.9200	497.9200	497.9200	-1.841%	+9.763%
2022-02-22	507.2600	507.2600	507.2600	507.2600	-1.013%	+7.742%
2022-02-18	512.4500	512.4500	512.4500	512.4500	-0.701%	+6.650%
2022-02-17	516.0700	516.0700	516.0700	516.0700	-2.104%	+5.902%
2022-02-16	527.1600	527.1600	527.1600	527.1600	+0.103%	+3.674%
2022-02-15	526.6200	526.6200	526.6200	526.6200	+1.586%	+3.781%
2022-02-14	518.4000	518.4000	518.4000	518.4000	-0.377%	+5.426%
2022-02-11	520.3600	520.3600	520.3600	520.3600	-1.895%	+5.029%
2022-02-10	530.4100	530.4100	530.4100	530.4100	-1.796%	+3.039%
2022-02-09	540.1100	540.1100	540.1100	540.1100	+1.463%	+1.189%
2022-02-08	532.3200	532.3200	532.3200	532.3200	+0.841%	+2.669%
2022-02-07	527.8800	527.8800	527.8800	527.8800	-0.368%	+3.533%
2022-02-04	529.8300	529.8300	529.8300	529.8300	+0.531%	+3.152%
2022-02-03	527.0300	527.0300	527.0300	527.0300	-2.433%	+3.700%
2022-02-02	540.1700	540.1700	540.1700	540.1700	+0.944%	+1.177%
2022-02-01	535.1200	535.1200	535.1200	535.1200	+0.685%	+2.132%
2022-01-31	531.4800	531.4800	531.4800	531.4800	+1.892%	+2.832%
2022-01-28	521.6100	521.6100	521.6100	521.6100	+2.445%	+4.778%
2022-01-27	509.1600	509.1600	509.1600	509.1600	-0.533%	+7.340%
2022-01-26	511.8900	511.8900	511.8900	511.8900	-0.148%	+6.767%
2022-01-25	512.6500	512.6500	512.6500	512.6500	-1.216%	+6.609%
2022-01-24	518.9600	518.9600	518.9600	518.9600	+0.276%	+5.313%
2022-01-21	517.5300	517.5300	517.5300	517.5300	-1.890%	+5.604%
2022-01-20	527.5000	527.5000	527.5000	527.5000	-1.097%	+3.608%
2022-01-19	533.3500	533.3500	533.3500	533.3500	-0.967%	+2.471%
2022-01-18	538.5600	538.5600	538.5600	538.5600	-1.830%	+1.480%
2022-01-14	548.6000	548.6000	548.6000	548.6000	+0.084%	-0.377%
2022-01-13	548.1400	548.1400	548.1400	548.1400	-1.415%	-0.294%
2022-01-12	556.0100	556.0100	556.0100	556.0100	+0.283%	-1.705%
2022-01-11	554.4400	554.4400	554.4400	554.4400	+0.917%	-1.427%
2022-01-10	549.4000	549.4000	549.4000	549.4000	-0.144%	-0.522%
2022-01-07	550.1900	550.1900	550.1900	550.1900	-0.387%	-0.665%
2022-01-06	552.3300	552.3300	552.3300	552.3300	-0.076%	-1.050%
2022-01-05	552.7500	552.7500	552.7500	552.7500	-1.948%	-1.125%
2022-01-04	563.7300	563.7300	563.7300	563.7300	-0.057%	-3.051%
2022-01-03	564.0500	564.0500	564.0500	564.0500	+0.639%	-3.106%
2021-12-31	560.4700	560.4700	560.4700	560.4700	-0.258%	-2.487%
2021-12-30	561.9200	561.9200	561.9200	561.9200	-0.291%	-2.739%
2021-12-29	563.5600	563.5600	563.5600	563.5600	+0.140%	-3.022%
2021-12-28	562.7700	562.7700	562.7700	562.7700	-0.101%	-2.886%
2021-12-27	563.3400	563.3400	563.3400	563.3400	+1.389%	-2.984%
2021-12-23	555.6200	555.6200	555.6200	555.6200	+0.623%	-1.636%
2021-12-22	552.1800	552.1800	552.1800	552.1800	+1.028%	-1.023%
2021-12-21	546.5600	546.5600	546.5600	546.5600	+1.786%	-0.005%
2021-12-20	536.9700	536.9700	536.9700	536.9700	-1.134%	+1.780%
2021-12-17	543.1300	543.1300	543.1300	543.1300	-1.024%	+0.626%
2021-12-16	548.7500	548.7500	548.7500	548.7500	-0.871%	-0.405%
2021-12-15	553.5700	553.5700	553.5700	553.5700	+1.636%	-1.272%
2021-12-14	544.6600	544.6600	544.6600	544.6600	-0.731%	+0.343%
2021-12-13	548.6700	548.6700	548.6700	548.6700	-0.912%	-0.390%
2021-12-10	553.7200	553.7200	553.7200	553.7200	+0.955%	-1.298%
2021-12-09	548.4800	548.4800	548.4800	548.4800	-1.614%	-0.356%
2021-12-08	557.4800	557.4800	557.4800	557.4800	+0.309%	-1.964%
2021-12-07	555.7600	555.7600	555.7600	555.7600	+2.072%	-1.661%
2021-12-06	544.4800	544.4800	544.4800	544.4800	+1.174%	+0.377%
2021-12-03	538.1600	538.1600	538.1600	538.1600	-0.840%	+1.555%
2021-12-02	542.7200	542.7200	542.7200	542.7200	+1.435%	+0.702%
2021-12-01	535.0400	535.0400	535.0400	535.0400	-1.173%	+2.148%
2021-11-30	541.3900	541.3900	541.3900	541.3900	-1.881%	+0.949%
2021-11-29	551.7700	551.7700	551.7700	551.7700	+1.324%	-0.950%
2021-11-26	544.5600	544.5600	544.5600	544.5600	-2.268%	+0.362%
2021-11-24	557.2000	557.2000	557.2000	557.2000	+0.234%	-1.915%
2021-11-23	555.9000	555.9000	555.9000	555.9000	+0.168%	-1.686%
2021-11-22	554.9700	554.9700	554.9700	554.9700	-0.311%	-1.521%
2021-11-19	556.7000	556.7000	556.7000	556.7000	-0.138%	-1.827%
2021-11-18	557.4700	557.4700	557.4700	557.4700	+0.347%	-1.962%
2021-11-17	555.5400	555.5400	555.5400	555.5400	-0.241%	-1.622%
2021-11-16	556.8800	556.8800	556.8800	556.8800	+0.391%	-1.859%
2021-11-15	554.7100	554.7100	554.7100	554.7100	+0.004%	-1.475%
2021-11-12	554.6900	554.6900	554.6900	554.6900	+0.732%	-1.471%
2021-11-11	550.6600	550.6600	550.6600	550.6600	+0.055%	-0.750%
2021-11-10	550.3600	550.3600	550.3600	550.3600	-0.800%	-0.696%
2021-11-09	554.8000	554.8000	554.8000	554.8000	-0.341%	-1.491%
2021-11-08	556.7000	556.7000	556.7000	556.7000	+0.090%	-1.827%
2021-11-05	556.2000	556.2000	556.2000	556.2000	+0.381%	-1.739%
2021-11-04	554.0900	554.0900	554.0900	554.0900	+0.433%	-1.364%
2021-11-03	551.7000	551.7000	551.7000	551.7000	+0.646%	-0.937%
2021-11-02	548.1600	548.1600	548.1600	548.1600	+0.368%	-0.297%
2021-11-01	546.1500	546.1500	546.1500	546.1500	+0.182%	+0.070%
2021-10-29	545.1600	545.1600	545.1600	545.1600	+0.206%	+0.251%
2021-10-28	544.0400	544.0400	544.0400	544.0400	+0.988%	+0.458%
2021-10-27	538.7200	538.7200	538.7200	538.7200	-0.504%	+1.450%
2021-10-26	541.4500	541.4500	541.4500	541.4500	+0.181%	+0.938%
2021-10-25	540.4700	540.4700	540.4700	540.4700	+0.476%	+1.121%
2021-10-22	537.9100	537.9100	537.9100	537.9100	-0.108%	+1.602%
2021-10-21	538.4900	538.4900	538.4900	538.4900	+0.307%	+1.493%
2021-10-20	536.8400	536.8400	536.8400	536.8400	+0.370%	+1.805%
2021-10-19	534.8600	534.8600	534.8600	534.8600	+0.740%	+2.182%
2021-10-18	530.9300	530.9300	530.9300	530.9300	+0.336%	+2.938%
2021-10-15	529.1500	529.1500	529.1500	529.1500	+0.744%	+3.285%
2021-10-14	525.2400	525.2400	525.2400	525.2400	+1.718%	+4.053%
2021-10-13	516.3700	516.3700	516.3700	516.3700	+0.305%	+5.841%
2021-10-12	514.8000	514.8000	514.8000	514.8000	-0.242%	+6.164%
2021-10-11	516.0500	516.0500	516.0500	516.0500	-0.687%	+5.906%
2021-10-08	519.6200	519.6200	519.6200	519.6200	-0.190%	+5.179%
2021-10-07	520.6100	520.6100	520.6100	520.6100	+0.854%	+4.979%
2021-10-06	516.2000	516.2000	516.2000	516.2000	+0.408%	+5.876%
2021-10-05	514.1000	514.1000	514.1000	514.1000	+1.062%	+6.308%
2021-10-04	508.7000	508.7000	508.7000	508.7000	-1.290%	+7.437%
2021-10-01	515.3500	515.3500	515.3500	515.3500	+1.150%	+6.050%
2021-09-30	509.4900	509.4900	509.4900	509.4900	-1.527%	+7.270%
2021-09-29	517.3900	517.3900	517.3900	517.3900	+0.166%	+5.632%
2021-09-28	516.5300	516.5300	516.5300	516.5300	-2.031%	+5.808%
2021-09-27	527.2400	527.2400	527.2400	527.2400	-0.274%	+3.659%
2021-09-24	528.6900	528.6900	528.6900	528.6900	+0.148%	+3.374%
2021-09-23	527.9100	527.9100	527.9100	527.9100	+1.218%	+3.527%
2021-09-22	521.5600	521.5600	521.5600	521.5600	+0.952%	+4.788%
2021-09-21	516.6400	516.6400	516.6400	516.6400	-0.077%	+5.785%
2021-09-20	517.0400	517.0400	517.0400	517.0400	-1.698%	+5.704%
2021-09-17	525.9700	525.9700	525.9700	525.9700	-0.910%	+3.909%
2021-09-16	530.8000	530.8000	530.8000	530.8000	-0.154%	+2.963%
2021-09-15	531.6200	531.6200	531.6200	531.6200	+0.850%	+2.805%
2021-09-14	527.1400	527.1400	527.1400	527.1400	-0.549%	+3.678%
2021-09-13	530.0500	530.0500	530.0500	530.0500	+0.229%	+3.109%
2021-09-10	528.8400	528.8400	528.8400	528.8400	-0.767%	+3.345%
2021-09-09	532.9300	532.9300	532.9300	532.9300	-0.452%	+2.552%
2021-09-08	535.3500	535.3500	535.3500	535.3500	-0.129%	+2.088%
2021-09-07	536.0400	536.0400	536.0400	536.0400	-0.337%	+1.957%
2021-09-03	537.8500	537.8500	537.8500	537.8500	-0.030%	+1.614%
2021-09-02	538.0100	538.0100	538.0100	538.0100	+0.298%	+1.584%
2021-09-01	536.4100	536.4100	536.4100	536.4100	+0.039%	+1.887%
2021-08-31	536.2000	536.2000	536.2000	536.2000	-0.125%	+1.927%
2021-08-30	536.8700	536.8700	536.8700	536.8700	+0.438%	+1.799%
2021-08-27	534.5300	534.5300	534.5300	534.5300	+0.883%	+2.245%
2021-08-26	529.8500	529.8500	529.8500	529.8500	-0.578%	+3.148%
2021-08-25	532.9300	532.9300	532.9300	532.9300	+0.222%	+2.552%
2021-08-24	531.7500	531.7500	531.7500	531.7500	+0.151%	+2.780%
2021-08-23	530.9500	530.9500	530.9500	530.9500	+0.862%	+2.934%
2021-08-20	526.4100	526.4100	526.4100	526.4100	+0.814%	+3.822%
2021-08-19	522.1600	522.1600	522.1600	522.1600	+0.132%	+4.667%
2021-08-18	521.4700	521.4700	521.4700	521.4700	-1.055%	+4.806%
2021-08-17	527.0300	527.0300	527.0300	527.0300	-0.699%	+3.700%
2021-08-16	530.7400	530.7400	530.7400	530.7400	+0.264%	+2.975%
2021-08-13	529.3400	529.3400	529.3400	529.3400	+0.165%	+3.247%
2021-08-12	528.4700	528.4700	528.4700	528.4700	+0.321%	+3.417%
2021-08-11	526.7800	526.7800	526.7800	526.7800	+0.251%	+3.749%
2021-08-10	525.4600	525.4600	525.4600	525.4600	+0.099%	+4.010%
2021-08-09	524.9400	524.9400	524.9400	524.9400	-0.086%	+4.113%
2021-08-06	525.3900	525.3900	525.3900	525.3900	+0.177%	+4.024%
2021-08-05	524.4600	524.4600	524.4600	524.4600	+0.612%	+4.208%
2021-08-04	521.2700	521.2700	521.2700	521.2700	-0.462%	+4.846%
2021-08-03	523.6900	523.6900	523.6900	523.6900	+0.820%	+4.361%
2021-08-02	519.4300	519.4300	519.4300	519.4300	-0.184%	+5.217%
2021-07-30	520.3900	520.3900	520.3900	520.3900	-0.533%	+5.023%
2021-07-29	523.1800	523.1800	523.1800	523.1800	+0.432%	+4.463%
2021-07-28	520.9300	520.9300	520.9300	520.9300	-0.017%	+4.914%
2021-07-27	521.0200	521.0200	521.0200	521.0200	-0.470%	+4.896%
2021-07-26	523.4800	523.4800	523.4800	523.4800	+0.239%	+4.403%
2021-07-23	522.2300	522.2300	522.2300	522.2300	+1.017%	+4.653%
2021-07-22	516.9700	516.9700	516.9700	516.9700	+0.209%	+5.718%
2021-07-21	515.8900	515.8900	515.8900	515.8900	+0.825%	+5.939%
2021-07-20	511.6700	511.6700	511.6700	511.6700	+1.518%	+6.813%
2021-07-19	504.0200	504.0200	504.0200	504.0200	-1.586%	+8.434%
2021-07-16	512.1400	512.1400	512.1400	512.1400	-0.752%	+6.715%
2021-07-15	516.0200	516.0200	516.0200	516.0200	-0.325%	+5.913%
2021-07-14	517.7000	517.7000	517.7000	517.7000	+0.128%	+5.569%
2021-07-13	517.0400	517.0400	517.0400	517.0400	-0.353%	+5.704%
2021-07-12	518.8700	518.8700	518.8700	518.8700	+0.971%	+5.331%
2021-07-06	513.8800	513.8800	513.8800	513.8800	-0.200%	+6.354%
2021-07-02	514.9100	514.9100	514.9100	514.9100	+0.763%	+6.141%
2021-07-01	511.0100	511.0100	511.0100	511.0100	+0.529%	+6.951%
2021-06-30	508.3200	508.3200	508.3200	508.3200	-0.194%	+7.517%
2021-06-29	509.3100	509.3100	509.3100	509.3100	+0.037%	+7.308%
2021-06-28	509.1200	509.1200	509.1200	509.1200	+0.230%	+7.348%
2021-06-25	507.9500	507.9500	507.9500	507.9500	+0.336%	+7.595%
2021-06-24	506.2500	506.2500	506.2500	506.2500	+0.588%	+7.957%
2021-06-23	503.2900	503.2900	503.2900	503.2900	-0.107%	+8.591%
2021-06-22	503.8300	503.8300	503.8300	503.8300	+0.513%	+8.475%
2021-06-21	501.2600	501.2600	501.2600	501.2600	+1.404%	+9.031%
2021-06-18	494.3200	494.3200	494.3200	494.3200	-1.308%	+10.562%
2021-06-17	500.8700	500.8700	500.8700	500.8700	-0.042%	+9.116%
2021-06-16	501.0800	501.0800	501.0800	501.0800	-0.538%	+9.070%
2021-06-15	503.7900	503.7900	503.7900	503.7900	-0.198%	+8.484%
2021-06-14	504.7900	504.7900	504.7900	504.7900	+0.206%	+8.269%
2021-06-11	503.7500	503.7500	503.7500	503.7500	+0.197%	+8.492%
2021-06-10	502.7600	502.7600	502.7600	502.7600	+0.472%	+8.706%
2021-06-09	500.4000	500.4000	500.4000	500.4000	-0.180%	+9.219%
2021-06-08	501.3000	501.3000	501.3000	501.3000	+0.020%	+9.023%
2021-06-07	501.2000	501.2000	501.2000	501.2000	-0.078%	+9.044%
2021-06-04	501.5900	501.5900	501.5900	501.5900	+0.885%	+8.960%
2021-06-03	497.1900	497.1900	497.1900	497.1900	-0.347%	+9.924%
2021-06-02	498.9200	498.9200	498.9200	498.9200	+0.155%	+9.543%
2021-06-01	498.1500	498.1500	498.1500	498.1500	-0.046%	+9.712%
2021-05-28	498.3800	498.3800	498.3800	498.3800	+0.088%	+9.661%
2021-05-27	497.9400	497.9400	497.9400	497.9400	+0.125%	+9.758%
2021-05-26	497.3200	497.3200	497.3200	497.3200	-0.022%	+9.895%
2021-05-24	497.4300	497.4300	497.4300	497.4300	+1.001%	+9.871%
2021-05-21	492.5000	492.5000	492.5000	492.5000	-0.075%	+10.971%
2021-05-20	492.8700	492.8700	492.8700	492.8700	+1.064%	+10.887%
2021-05-19	487.6800	487.6800	487.6800	487.6800	-0.282%	+12.067%
2021-05-18	489.0600	489.0600	489.0600	489.0600	-0.837%	+11.751%
2021-05-17	493.1900	493.1900	493.1900	493.1900	-0.253%	+10.815%
2021-05-14	494.4400	494.4400	494.4400	494.4400	+1.499%	+10.535%
2021-05-13	487.1400	487.1400	487.1400	487.1400	+1.232%	+12.192%
2021-05-12	481.2100	481.2100	481.2100	481.2100	-2.129%	+13.574%
2021-05-11	491.6800	491.6800	491.6800	491.6800	-0.867%	+11.156%
2021-05-10	495.9800	495.9800	495.9800	495.9800	-1.040%	+10.192%
2021-05-07	501.1900	501.1900	501.1900	501.1900	+0.754%	+9.046%
2021-05-06	497.4400	497.4400	497.4400	497.4400	+0.831%	+9.869%
2021-05-05	493.3400	493.3400	493.3400	493.3400	+0.069%	+10.782%
2021-05-04	493.0000	493.0000	493.0000	493.0000	-0.667%	+10.858%
2021-05-03	496.3100	496.3100	496.3100	496.3100	+0.275%	+10.119%
2021-04-30	494.9500	494.9500	494.9500	494.9500	-0.710%	+10.421%
2021-04-29	498.4900	498.4900	498.4900	498.4900	+0.683%	+9.637%
2021-04-28	495.1100	495.1100	495.1100	495.1100	-0.085%	+10.386%
2021-04-27	495.5300	495.5300	495.5300	495.5300	-0.020%	+10.292%
2021-04-26	495.6300	495.6300	495.6300	495.6300	+0.178%	+10.270%
2021-04-23	494.7500	494.7500	494.7500	494.7500	+1.095%	+10.466%
2021-04-22	489.3900	489.3900	489.3900	489.3900	-0.911%	+11.676%
2021-04-21	493.8900	493.8900	493.8900	493.8900	+0.928%	+10.658%
2021-04-20	489.3500	489.3500	489.3500	489.3500	-0.676%	+11.685%
2021-04-19	492.6800	492.6800	492.6800	492.6800	-0.529%	+10.930%
2021-04-16	495.3000	495.3000	495.3000	495.3000	+0.361%	+10.343%
2021-04-15	493.5200	493.5200	493.5200	493.5200	+1.110%	+10.741%
2021-04-14	488.1000	488.1000	488.1000	488.1000	-0.396%	+11.971%
2021-04-13	490.0400	490.0400	490.0400	490.0400	+0.328%	+11.528%
2021-04-12	488.4400	488.4400	488.4400	488.4400	-0.016%	+11.893%
2021-04-09	488.5200	488.5200	488.5200	488.5200	+0.771%	+11.875%
2021-04-08	484.7800	484.7800	484.7800	484.7800	+0.445%	+12.738%
2021-04-07	482.6300	482.6300	482.6300	482.6300	+0.149%	+13.240%
2021-04-06	481.9100	481.9100	481.9100	481.9100	-0.093%	+13.409%
2021-04-05	482.3600	482.3600	482.3600	482.3600	+1.458%	+13.303%
2021-04-01	475.4300	475.4300	475.4300	475.4300	+1.181%	+14.955%
2021-03-31	469.8800	469.8800	469.8800	469.8800	-0.004%	+16.313%
2021-03-30	469.9000	469.9000	469.9000	469.9000	-0.306%	+16.308%
2021-03-29	471.3400	471.3400	471.3400	471.3400	-0.087%	+15.952%
2021-03-26	471.7500	471.7500	471.7500	471.7500	+1.664%	+15.852%
2021-03-25	464.0300	464.0300	464.0300	464.0300	+0.529%	+17.779%
2021-03-24	461.5900	461.5900	461.5900	461.5900	-0.543%	+18.402%
2021-03-23	464.1100	464.1100	464.1100	464.1100	-0.761%	+17.759%
2021-03-22	467.6700	467.6700	467.6700	467.6700	+0.704%	+16.862%
2021-03-19	464.4000	464.4000	464.4000	464.4000	-0.052%	+17.685%
2021-03-18	464.6400	464.6400	464.6400	464.6400	-1.472%	+17.624%
2021-03-17	471.5800	471.5800	471.5800	471.5800	+0.289%	+15.893%
2021-03-16	470.2200	470.2200	470.2200	470.2200	-0.155%	+16.229%
2021-03-15	470.9500	470.9500	470.9500	470.9500	+0.654%	+16.048%
2021-03-12	467.8900	467.8900	467.8900	467.8900	+0.126%	+16.807%
2021-03-11	467.3000	467.3000	467.3000	467.3000	+1.044%	+16.955%
2021-03-10	462.4700	462.4700	462.4700	462.4700	+0.607%	+18.176%
2021-03-09	459.6800	459.6800	459.6800	459.6800	+1.423%	+18.894%
2021-03-08	453.2300	453.2300	453.2300	453.2300	-0.533%	+20.586%
2021-03-05	455.6600	455.6600	455.6600	455.6600	+1.956%	+19.943%
2021-03-04	446.9200	446.9200	446.9200	446.9200	-1.325%	+22.288%
2021-03-03	452.9200	452.9200	452.9200	452.9200	-1.301%	+20.668%
2021-03-02	458.8900	458.8900	458.8900	458.8900	-0.808%	+19.098%
2021-03-01	462.6300	462.6300	462.6300	462.6300	+2.383%	+18.135%
2021-02-26	451.8600	451.8600	451.8600	451.8600	-0.465%	+20.951%
2021-02-25	453.9700	453.9700	453.9700	453.9700	-2.433%	+20.389%
2021-02-24	465.2900	465.2900	465.2900	465.2900	+1.135%	+17.460%
2021-02-23	460.0700	460.0700	460.0700	460.0700	+0.128%	+18.793%
2021-02-22	459.4800	459.4800	459.4800	459.4800	-0.765%	+18.945%
2021-02-19	463.0200	463.0200	463.0200	463.0200	-0.181%	+18.036%
2021-02-18	463.8600	463.8600	463.8600	463.8600	-0.438%	+17.822%
2021-02-17	465.9000	465.9000	465.9000	465.9000	-0.015%	+17.306%
2021-02-16	465.9700	465.9700	465.9700	465.9700	-0.045%	+17.289%
2021-02-12	466.1800	466.1800	466.1800	466.1800	+0.476%	+17.236%
2021-02-11	463.9700	463.9700	463.9700	463.9700	+0.186%	+17.794%
2021-02-10	463.1100	463.1100	463.1100	463.1100	-0.032%	+18.013%
2021-02-09	463.2600	463.2600	463.2600	463.2600	-0.093%	+17.975%
2021-02-08	463.6900	463.6900	463.6900	463.6900	+0.741%	+17.865%
2021-02-05	460.2800	460.2800	460.2800	460.2800	+0.401%	+18.739%
2021-02-04	458.4400	458.4400	458.4400	458.4400	+1.094%	+19.215%
2021-02-03	453.4800	453.4800	453.4800	453.4800	+0.102%	+20.519%
2021-02-02	453.0200	453.0200	453.0200	453.0200	+1.390%	+20.641%
2021-02-01	446.8100	446.8100	446.8100	446.8100	+1.605%	+22.318%
2021-01-29	439.7500	439.7500	439.7500	439.7500	-1.918%	+24.282%
2021-01-28	448.3500	448.3500	448.3500	448.3500	+0.984%	+21.898%
2021-01-27	443.9800	443.9800	443.9800	443.9800	-2.568%	+23.098%
2021-01-26	455.6800	455.6800	455.6800	455.6800	-0.147%	+19.937%
2021-01-25	456.3500	456.3500	456.3500	456.3500	+0.361%	+19.761%
2021-01-22	454.7100	454.7100	454.7100	454.7100	-0.300%	+20.193%
2021-01-21	456.0800	456.0800	456.0800	456.0800	+0.039%	+19.832%
2021-01-20	455.9000	455.9000	455.9000	455.9000	+1.392%	+19.879%
2021-01-19	449.6400	449.6400	449.6400	449.6400	+0.818%	+21.548%
2021-01-15	445.9900	445.9900	445.9900	445.9900	-0.719%	+22.543%
2021-01-14	449.2200	449.2200	449.2200	449.2200	-0.364%	+21.662%
2021-01-13	450.8600	450.8600	450.8600	450.8600	+0.227%	+21.219%
2021-01-12	449.8400	449.8400	449.8400	449.8400	+0.044%	+21.494%
2021-01-11	449.6400	449.6400	449.6400	449.6400	-0.656%	+21.548%
2021-01-08	452.6100	452.6100	452.6100	452.6100	+0.562%	+20.751%
2021-01-07	450.0800	450.0800	450.0800	450.0800	+1.507%	+21.430%
2021-01-06	443.4000	443.4000	443.4000	443.4000	+0.576%	+23.259%
2021-01-05	440.8600	440.8600	440.8600	440.8600	+0.720%	+23.969%
2021-01-04	437.7100	437.7100	437.7100	437.7100	-1.477%	+24.861%
2020-12-31	444.2700	444.2700	444.2700	444.2700	+0.652%	+23.018%
2020-12-30	441.3900	441.3900	441.3900	441.3900	+0.145%	+23.820%
2020-12-29	440.7500	440.7500	440.7500	440.7500	-0.222%	+24.000%
2020-12-28	441.7300	441.7300	441.7300	441.7300	+0.872%	+23.725%
2020-12-24	437.9100	437.9100	437.9100	437.9100	+0.362%	+24.804%
2020-12-23	436.3300	436.3300	436.3300	436.3300	+0.078%	+25.256%
2020-12-22	435.9900	435.9900	435.9900	435.9900	-0.201%	+25.354%
2020-12-21	436.8700	436.8700	436.8700	436.8700	-0.388%	+25.101%
2020-12-18	438.5700	438.5700	438.5700	438.5700	-0.343%	+24.616%
2020-12-17	440.0800	440.0800	440.0800	440.0800	+0.581%	+24.189%
2020-12-16	437.5400	437.5400	437.5400	437.5400	+0.176%	+24.910%
2020-12-15	436.7700	436.7700	436.7700	436.7700	+1.294%	+25.130%
2020-12-14	431.1900	431.1900	431.1900	431.1900	-0.418%	+26.749%
2020-12-11	433.0000	433.0000	433.0000	433.0000	-0.125%	+26.219%
2020-12-10	433.5400	433.5400	433.5400	433.5400	-0.509%	+26.062%
2020-12-09	435.7600	435.7600	435.7600	435.7600	-0.790%	+25.420%
2020-12-08	439.2300	439.2300	439.2300	439.2300	+0.087%	+24.429%
2020-12-07	438.8500	438.8500	438.8500	438.8500	0.000%	+24.537%
2020-12-04	438.8500	438.8500	438.8500	438.8500	+0.890%	+24.537%
2020-12-03	434.9800	434.9800	434.9800	434.9800	+0.143%	+25.645%
2020-12-02	434.3600	434.3600	434.3600	434.3600	+1.132%	+25.824%
2020-12-01	429.5000	429.5000	429.5000	429.5000	-0.445%	+27.248%
2020-11-30	431.4200	431.4200	431.4200	431.4200	0.000%	+26.682%
2020-11-27	431.4200	431.4200	431.4200	431.4200	+0.251%	+26.682%
2020-11-26	430.3400	430.3400	430.3400	430.3400	0.000%	+27.000%
2020-11-25	430.3400	430.3400	430.3400	430.3400	-0.155%	+27.000%
2020-11-24	431.0100	431.0100	431.0100	431.0100	+1.617%	+26.802%
2020-11-23	424.1500	424.1500	424.1500	424.1500	+0.574%	+28.853%
2020-11-20	421.7300	421.7300	421.7300	421.7300	-0.678%	+29.592%
2020-11-19	424.6100	424.6100	424.6100	424.6100	+0.402%	+28.713%
2020-11-18	422.9100	422.9100	422.9100	422.9100	-1.136%	+29.231%
2020-11-17	427.7700	427.7700	427.7700	427.7700	-0.465%	+27.763%
2020-11-16	429.7700	429.7700	429.7700	429.7700	+1.165%	+27.168%
2020-11-13	424.8200	424.8200	424.8200	424.8200	+1.370%	+28.650%
2020-11-12	419.0800	419.0800	419.0800	419.0800	-0.976%	+30.412%
2020-11-11	423.2100	423.2100	423.2100	423.2100	+0.764%	+29.139%
2020-11-10	420.0000	420.0000	420.0000	420.0000	-0.124%	+30.126%
2020-11-09	420.5200	420.5200	420.5200	420.5200	+1.179%	+29.965%
2020-11-06	415.6200	415.6200	415.6200	415.6200	-0.017%	+31.498%
2020-11-05	415.6900	415.6900	415.6900	415.6900	+1.960%	+31.475%
2020-11-04	407.7000	407.7000	407.7000	407.7000	+2.206%	+34.052%
2020-11-03	398.9000	398.9000	398.9000	398.9000	+1.781%	+37.009%
2020-11-02	391.9200	391.9200	391.9200	391.9200	+1.232%	+39.449%
2020-10-30	387.1500	387.1500	387.1500	387.1500	-1.204%	+41.168%
2020-10-29	391.8700	391.8700	391.8700	391.8700	+1.203%	+39.467%
2020-10-28	387.2100	387.2100	387.2100	387.2100	-3.528%	+41.146%
2020-10-27	401.3700	401.3700	401.3700	401.3700	-0.301%	+36.166%
2020-10-26	402.5800	402.5800	402.5800	402.5800	-1.858%	+35.757%
2020-10-23	410.2000	410.2000	410.2000	410.2000	+0.345%	+33.235%
2020-10-22	408.7900	408.7900	408.7900	408.7900	+0.529%	+33.695%
2020-10-21	406.6400	406.6400	406.6400	406.6400	-0.216%	+34.401%
2020-10-20	407.5200	407.5200	407.5200	407.5200	+0.473%	+34.111%
2020-10-19	405.6000	405.6000	405.6000	405.6000	-1.632%	+34.746%
2020-10-16	412.3300	412.3300	412.3300	412.3300	+0.015%	+32.547%
2020-10-15	412.2700	412.2700	412.2700	412.2700	-0.150%	+32.566%
2020-10-14	412.8900	412.8900	412.8900	412.8900	-0.654%	+32.367%
2020-10-13	415.6100	415.6100	415.6100	415.6100	-0.631%	+31.501%
2020-10-12	418.2500	418.2500	418.2500	418.2500	+1.643%	+30.671%
2020-10-09	411.4900	411.4900	411.4900	411.4900	+0.880%	+32.817%
2020-10-08	407.9000	407.9000	407.9000	407.9000	+0.833%	+33.986%
2020-10-07	404.5300	404.5300	404.5300	404.5300	+1.738%	+35.102%
2020-10-06	397.6200	397.6200	397.6200	397.6200	-1.394%	+37.450%
2020-10-05	403.2400	403.2400	403.2400	403.2400	+1.808%	+35.535%

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

BSPGX
ISHARES S&P 500 INDEX FUND - CLASS G
mf NASDAQ