Dark

BSPIX
ISHARES S&P 500 INDEX FUND - INSTITUTIONAL
mf NASDAQ

Inactive

Mar 29, 2022

546.30USD+1.948%(+10.44)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	546.30	546.30	546.30	546.30	+1.948%	0.000%
2022-03-25	535.86	535.86	535.86	535.86	+0.506%	+1.948%
2022-03-24	533.16	533.16	533.16	533.16	+1.442%	+2.465%
2022-03-23	525.58	525.58	525.58	525.58	-1.222%	+3.942%
2022-03-22	532.08	532.08	532.08	532.08	+1.133%	+2.673%
2022-03-21	526.12	526.12	526.12	526.12	-0.040%	+3.836%
2022-03-18	526.33	526.33	526.33	526.33	+1.165%	+3.794%
2022-03-17	520.27	520.27	520.27	520.27	+1.240%	+5.003%
2022-03-16	513.90	513.90	513.90	513.90	+2.240%	+6.305%
2022-03-15	502.64	502.64	502.64	502.64	+2.142%	+8.686%
2022-03-14	492.10	492.10	492.10	492.10	-0.722%	+11.014%
2022-03-11	495.68	495.68	495.68	495.68	-1.288%	+10.212%
2022-03-10	502.15	502.15	502.15	502.15	-0.420%	+8.792%
2022-03-09	504.27	504.27	504.27	504.27	+2.584%	+8.335%
2022-03-08	491.57	491.57	491.57	491.57	-0.721%	+11.134%
2022-03-07	495.14	495.14	495.14	495.14	-2.950%	+10.332%
2022-03-04	510.19	510.19	510.19	510.19	-0.786%	+7.078%
2022-03-03	514.23	514.23	514.23	514.23	-0.513%	+6.237%
2022-03-02	516.88	516.88	516.88	516.88	+1.866%	+5.692%
2022-03-01	507.41	507.41	507.41	507.41	-1.546%	+7.664%
2022-02-28	515.38	515.38	515.38	515.38	-0.234%	+5.999%
2022-02-25	516.59	516.59	516.59	516.59	+2.246%	+5.751%
2022-02-24	505.24	505.24	505.24	505.24	+1.505%	+8.127%
2022-02-23	497.75	497.75	497.75	497.75	-1.842%	+9.754%
2022-02-22	507.09	507.09	507.09	507.09	-1.013%	+7.732%
2022-02-18	512.28	512.28	512.28	512.28	-0.702%	+6.641%
2022-02-17	515.90	515.90	515.90	515.90	-2.104%	+5.893%
2022-02-16	526.99	526.99	526.99	526.99	+0.101%	+3.664%
2022-02-15	526.46	526.46	526.46	526.46	+1.586%	+3.769%
2022-02-14	518.24	518.24	518.24	518.24	-0.377%	+5.414%
2022-02-11	520.20	520.20	520.20	520.20	-1.895%	+5.017%
2022-02-10	530.25	530.25	530.25	530.25	-1.796%	+3.027%
2022-02-09	539.95	539.95	539.95	539.95	+1.464%	+1.176%
2022-02-08	532.16	532.16	532.16	532.16	+0.839%	+2.657%
2022-02-07	527.73	527.73	527.73	527.73	-0.368%	+3.519%
2022-02-04	529.68	529.68	529.68	529.68	+0.531%	+3.138%
2022-02-03	526.88	526.88	526.88	526.88	-2.431%	+3.686%
2022-02-02	540.01	540.01	540.01	540.01	+0.942%	+1.165%
2022-02-01	534.97	534.97	534.97	534.97	+0.685%	+2.118%
2022-01-31	531.33	531.33	531.33	531.33	+1.891%	+2.817%
2022-01-28	521.47	521.47	521.47	521.47	+2.444%	+4.762%
2022-01-27	509.03	509.03	509.03	509.03	-0.532%	+7.322%
2022-01-26	511.75	511.75	511.75	511.75	-0.150%	+6.751%
2022-01-25	512.52	512.52	512.52	512.52	-1.216%	+6.591%
2022-01-24	518.83	518.83	518.83	518.83	+0.278%	+5.295%
2022-01-21	517.39	517.39	517.39	517.39	-1.892%	+5.588%
2022-01-20	527.37	527.37	527.37	527.37	-1.095%	+3.590%
2022-01-19	533.21	533.21	533.21	533.21	-0.968%	+2.455%
2022-01-18	538.42	538.42	538.42	538.42	-1.832%	+1.464%
2022-01-14	548.47	548.47	548.47	548.47	+0.084%	-0.396%
2022-01-13	548.01	548.01	548.01	548.01	-1.416%	-0.312%
2022-01-12	555.88	555.88	555.88	555.88	+0.283%	-1.723%
2022-01-11	554.31	554.31	554.31	554.31	+0.918%	-1.445%
2022-01-10	549.27	549.27	549.27	549.27	-0.145%	-0.541%
2022-01-07	550.07	550.07	550.07	550.07	-0.388%	-0.685%
2022-01-06	552.21	552.21	552.21	552.21	-0.076%	-1.070%
2022-01-05	552.63	552.63	552.63	552.63	-1.948%	-1.145%
2022-01-04	563.61	563.61	563.61	563.61	-0.057%	-3.071%
2022-01-03	563.93	563.93	563.93	563.93	+0.637%	-3.126%
2021-12-31	560.36	560.36	560.36	560.36	-0.258%	-2.509%
2021-12-30	561.81	561.81	561.81	561.81	-0.289%	-2.761%
2021-12-29	563.44	563.44	563.44	563.44	+0.139%	-3.042%
2021-12-28	562.66	562.66	562.66	562.66	-0.099%	-2.908%
2021-12-27	563.22	563.22	563.22	563.22	+1.386%	-3.004%
2021-12-23	555.52	555.52	555.52	555.52	+0.623%	-1.660%
2021-12-22	552.08	552.08	552.08	552.08	+1.028%	-1.047%
2021-12-21	546.46	546.46	546.46	546.46	+1.784%	-0.029%
2021-12-20	536.88	536.88	536.88	536.88	-1.134%	+1.755%
2021-12-17	543.04	543.04	543.04	543.04	-1.023%	+0.600%
2021-12-16	548.65	548.65	548.65	548.65	-0.873%	-0.428%
2021-12-15	553.48	553.48	553.48	553.48	+1.638%	-1.297%
2021-12-14	544.56	544.56	544.56	544.56	-0.733%	+0.320%
2021-12-13	548.58	548.58	548.58	548.58	-0.914%	-0.416%
2021-12-10	553.64	553.64	553.64	553.64	+0.957%	-1.326%
2021-12-09	548.39	548.39	548.39	548.39	-1.595%	-0.381%
2021-12-08	557.28	557.28	557.28	557.28	+0.310%	-1.970%
2021-12-07	555.56	555.56	555.56	555.56	+2.071%	-1.667%
2021-12-06	544.29	544.29	544.29	544.29	+1.175%	+0.369%
2021-12-03	537.97	537.97	537.97	537.97	-0.841%	+1.548%
2021-12-02	542.53	542.53	542.53	542.53	+1.436%	+0.695%
2021-12-01	534.85	534.85	534.85	534.85	-1.173%	+2.141%
2021-11-30	541.20	541.20	541.20	541.20	-1.882%	+0.942%
2021-11-29	551.58	551.58	551.58	551.58	+1.323%	-0.957%
2021-11-26	544.38	544.38	544.38	544.38	-2.269%	+0.353%
2021-11-24	557.02	557.02	557.02	557.02	+0.234%	-1.925%
2021-11-23	555.72	555.72	555.72	555.72	+0.168%	-1.695%
2021-11-22	554.79	554.79	554.79	554.79	-0.311%	-1.530%
2021-11-19	556.52	556.52	556.52	556.52	-0.138%	-1.836%
2021-11-18	557.29	557.29	557.29	557.29	+0.346%	-1.972%
2021-11-17	555.37	555.37	555.37	555.37	-0.239%	-1.633%
2021-11-16	556.70	556.70	556.70	556.70	+0.391%	-1.868%
2021-11-15	554.53	554.53	554.53	554.53	+0.002%	-1.484%
2021-11-12	554.52	554.52	554.52	554.52	+0.732%	-1.482%
2021-11-11	550.49	550.49	550.49	550.49	+0.055%	-0.761%
2021-11-10	550.19	550.19	550.19	550.19	-0.801%	-0.707%
2021-11-09	554.63	554.63	554.63	554.63	-0.343%	-1.502%
2021-11-08	556.54	556.54	556.54	556.54	+0.090%	-1.840%
2021-11-05	556.04	556.04	556.04	556.04	+0.381%	-1.752%
2021-11-04	553.93	553.93	553.93	553.93	+0.433%	-1.377%
2021-11-03	551.54	551.54	551.54	551.54	+0.644%	-0.950%
2021-11-02	548.01	548.01	548.01	548.01	+0.370%	-0.312%
2021-11-01	545.99	545.99	545.99	545.99	+0.180%	+0.057%
2021-10-29	545.01	545.01	545.01	545.01	+0.206%	+0.237%
2021-10-28	543.89	543.89	543.89	543.89	+0.986%	+0.443%
2021-10-27	538.58	538.58	538.58	538.58	-0.504%	+1.433%
2021-10-26	541.31	541.31	541.31	541.31	+0.181%	+0.922%
2021-10-25	540.33	540.33	540.33	540.33	+0.476%	+1.105%
2021-10-22	537.77	537.77	537.77	537.77	-0.108%	+1.586%
2021-10-21	538.35	538.35	538.35	538.35	+0.307%	+1.477%
2021-10-20	536.70	536.70	536.70	536.70	+0.368%	+1.789%
2021-10-19	534.73	534.73	534.73	534.73	+0.740%	+2.164%
2021-10-18	530.80	530.80	530.80	530.80	+0.335%	+2.920%
2021-10-15	529.03	529.03	529.03	529.03	+0.747%	+3.264%
2021-10-14	525.11	525.11	525.11	525.11	+1.716%	+4.035%
2021-10-13	516.25	516.25	516.25	516.25	+0.305%	+5.821%
2021-10-12	514.68	514.68	514.68	514.68	-0.242%	+6.144%
2021-10-11	515.93	515.93	515.93	515.93	-0.689%	+5.886%
2021-10-08	519.51	519.51	519.51	519.51	-0.188%	+5.157%
2021-10-07	520.49	520.49	520.49	520.49	+0.853%	+4.959%
2021-10-06	516.09	516.09	516.09	516.09	+0.409%	+5.854%
2021-10-05	513.99	513.99	513.99	513.99	+1.062%	+6.286%
2021-10-04	508.59	508.59	508.59	508.59	-1.291%	+7.415%
2021-10-01	515.24	515.24	515.24	515.24	+1.148%	+6.028%
2021-09-30	509.39	509.39	509.39	509.39	-1.506%	+7.246%
2021-09-29	517.18	517.18	517.18	517.18	+0.167%	+5.631%
2021-09-28	516.32	516.32	516.32	516.32	-2.030%	+5.806%
2021-09-27	527.02	527.02	527.02	527.02	-0.276%	+3.658%
2021-09-24	528.48	528.48	528.48	528.48	+0.148%	+3.372%
2021-09-23	527.70	527.70	527.70	527.70	+1.218%	+3.525%
2021-09-22	521.35	521.35	521.35	521.35	+0.951%	+4.786%
2021-09-21	516.44	516.44	516.44	516.44	-0.077%	+5.782%
2021-09-20	516.84	516.84	516.84	516.84	-1.698%	+5.700%
2021-09-17	525.77	525.77	525.77	525.77	-0.910%	+3.905%
2021-09-16	530.60	530.60	530.60	530.60	-0.152%	+2.959%
2021-09-15	531.41	531.41	531.41	531.41	+0.848%	+2.802%
2021-09-14	526.94	526.94	526.94	526.94	-0.549%	+3.674%
2021-09-13	529.85	529.85	529.85	529.85	+0.227%	+3.105%
2021-09-10	528.65	528.65	528.65	528.65	-0.766%	+3.339%
2021-09-09	532.73	532.73	532.73	532.73	-0.452%	+2.547%
2021-09-08	535.15	535.15	535.15	535.15	-0.129%	+2.084%
2021-09-07	535.84	535.84	535.84	535.84	-0.339%	+1.952%
2021-09-03	537.66	537.66	537.66	537.66	-0.032%	+1.607%
2021-09-02	537.83	537.83	537.83	537.83	+0.300%	+1.575%
2021-09-01	536.22	536.22	536.22	536.22	+0.037%	+1.880%
2021-08-31	536.02	536.02	536.02	536.02	-0.123%	+1.918%
2021-08-30	536.68	536.68	536.68	536.68	+0.436%	+1.793%
2021-08-27	534.35	534.35	534.35	534.35	+0.884%	+2.236%
2021-08-26	529.67	529.67	529.67	529.67	-0.580%	+3.140%
2021-08-25	532.76	532.76	532.76	532.76	+0.224%	+2.541%
2021-08-24	531.57	531.57	531.57	531.57	+0.149%	+2.771%
2021-08-23	530.78	530.78	530.78	530.78	+0.863%	+2.924%
2021-08-20	526.24	526.24	526.24	526.24	+0.814%	+3.812%
2021-08-19	521.99	521.99	521.99	521.99	+0.132%	+4.657%
2021-08-18	521.30	521.30	521.30	521.30	-1.057%	+4.796%
2021-08-17	526.87	526.87	526.87	526.87	-0.699%	+3.688%
2021-08-16	530.58	530.58	530.58	530.58	+0.265%	+2.963%
2021-08-13	529.18	529.18	529.18	529.18	+0.165%	+3.235%
2021-08-12	528.31	528.31	528.31	528.31	+0.321%	+3.405%
2021-08-11	526.62	526.62	526.62	526.62	+0.251%	+3.737%
2021-08-10	525.30	525.30	525.30	525.30	+0.099%	+3.998%
2021-08-09	524.78	524.78	524.78	524.78	-0.088%	+4.101%
2021-08-06	525.24	525.24	525.24	525.24	+0.177%	+4.010%
2021-08-05	524.31	524.31	524.31	524.31	+0.610%	+4.194%
2021-08-04	521.13	521.13	521.13	521.13	-0.460%	+4.830%
2021-08-03	523.54	523.54	523.54	523.54	+0.818%	+4.347%
2021-08-02	519.29	519.29	519.29	519.29	-0.185%	+5.201%
2021-07-30	520.25	520.25	520.25	520.25	-0.533%	+5.007%
2021-07-29	523.04	523.04	523.04	523.04	+0.432%	+4.447%
2021-07-28	520.79	520.79	520.79	520.79	-0.019%	+4.898%
2021-07-27	520.89	520.89	520.89	520.89	-0.470%	+4.878%
2021-07-26	523.35	523.35	523.35	523.35	+0.239%	+4.385%
2021-07-23	522.10	522.10	522.10	522.10	+1.018%	+4.635%
2021-07-22	516.84	516.84	516.84	516.84	+0.209%	+5.700%
2021-07-21	515.76	515.76	515.76	515.76	+0.823%	+5.921%
2021-07-20	511.55	511.55	511.55	511.55	+1.518%	+6.793%
2021-07-19	503.90	503.90	503.90	503.90	-1.586%	+8.414%
2021-07-16	512.02	512.02	512.02	512.02	-0.754%	+6.695%
2021-07-15	515.91	515.91	515.91	515.91	-0.325%	+5.891%
2021-07-14	517.59	517.59	517.59	517.59	+0.128%	+5.547%
2021-07-13	516.93	516.93	516.93	516.93	-0.351%	+5.682%
2021-07-12	518.75	518.75	518.75	518.75	+0.967%	+5.311%
2021-07-06	513.78	513.78	513.78	513.78	-0.198%	+6.330%
2021-07-02	514.80	514.80	514.80	514.80	+0.761%	+6.119%
2021-07-01	510.91	510.91	510.91	510.91	+0.529%	+6.927%
2021-06-30	508.22	508.22	508.22	508.22	-0.173%	+7.493%
2021-06-29	509.10	509.10	509.10	509.10	+0.035%	+7.307%
2021-06-28	508.92	508.92	508.92	508.92	+0.230%	+7.345%
2021-06-25	507.75	507.75	507.75	507.75	+0.334%	+7.592%
2021-06-24	506.06	506.06	506.06	506.06	+0.590%	+7.952%
2021-06-23	503.09	503.09	503.09	503.09	-0.109%	+8.589%
2021-06-22	503.64	503.64	503.64	503.64	+0.513%	+8.470%
2021-06-21	501.07	501.07	501.07	501.07	+1.404%	+9.027%
2021-06-18	494.13	494.13	494.13	494.13	-1.310%	+10.558%
2021-06-17	500.69	500.69	500.69	500.69	-0.040%	+9.109%
2021-06-16	500.89	500.89	500.89	500.89	-0.538%	+9.066%
2021-06-15	503.60	503.60	503.60	503.60	-0.198%	+8.479%
2021-06-14	504.60	504.60	504.60	504.60	+0.205%	+8.264%
2021-06-11	503.57	503.57	503.57	503.57	+0.197%	+8.485%
2021-06-10	502.58	502.58	502.58	502.58	+0.472%	+8.699%
2021-06-09	500.22	500.22	500.22	500.22	-0.180%	+9.212%
2021-06-08	501.12	501.12	501.12	501.12	+0.020%	+9.016%
2021-06-07	501.02	501.02	501.02	501.02	-0.078%	+9.038%
2021-06-04	501.41	501.41	501.41	501.41	+0.883%	+8.953%
2021-06-03	497.02	497.02	497.02	497.02	-0.347%	+9.915%
2021-06-02	498.75	498.75	498.75	498.75	+0.155%	+9.534%
2021-06-01	497.98	497.98	497.98	497.98	-0.048%	+9.703%
2021-05-28	498.22	498.22	498.22	498.22	+0.088%	+9.650%
2021-05-27	497.78	497.78	497.78	497.78	+0.125%	+9.747%
2021-05-26	497.16	497.16	497.16	497.16	-0.022%	+9.884%
2021-05-24	497.27	497.27	497.27	497.27	+0.999%	+9.860%
2021-05-21	492.35	492.35	492.35	492.35	-0.075%	+10.958%
2021-05-20	492.72	492.72	492.72	492.72	+1.065%	+10.874%
2021-05-19	487.53	487.53	487.53	487.53	-0.282%	+12.055%
2021-05-18	488.91	488.91	488.91	488.91	-0.838%	+11.738%
2021-05-17	493.04	493.04	493.04	493.04	-0.253%	+10.802%
2021-05-14	494.29	494.29	494.29	494.29	+1.499%	+10.522%
2021-05-13	486.99	486.99	486.99	486.99	+1.231%	+12.179%
2021-05-12	481.07	481.07	481.07	481.07	-2.130%	+13.559%
2021-05-11	491.54	491.54	491.54	491.54	-0.867%	+11.140%
2021-05-10	495.84	495.84	495.84	495.84	-1.040%	+10.177%
2021-05-07	501.05	501.05	501.05	501.05	+0.752%	+9.031%
2021-05-06	497.31	497.31	497.31	497.31	+0.831%	+9.851%
2021-05-05	493.21	493.21	493.21	493.21	+0.071%	+10.764%
2021-05-04	492.86	492.86	492.86	492.86	-0.667%	+10.843%
2021-05-03	496.17	496.17	496.17	496.17	+0.273%	+10.103%
2021-04-30	494.82	494.82	494.82	494.82	-0.710%	+10.404%
2021-04-29	498.36	498.36	498.36	498.36	+0.681%	+9.620%
2021-04-28	494.99	494.99	494.99	494.99	-0.083%	+10.366%
2021-04-27	495.40	495.40	495.40	495.40	-0.020%	+10.275%
2021-04-26	495.50	495.50	495.50	495.50	+0.176%	+10.252%
2021-04-23	494.63	494.63	494.63	494.63	+1.096%	+10.446%
2021-04-22	489.27	489.27	489.27	489.27	-0.913%	+11.656%
2021-04-21	493.78	493.78	493.78	493.78	+0.930%	+10.636%
2021-04-20	489.23	489.23	489.23	489.23	-0.676%	+11.665%
2021-04-19	492.56	492.56	492.56	492.56	-0.531%	+10.910%
2021-04-16	495.19	495.19	495.19	495.19	+0.361%	+10.321%
2021-04-15	493.41	493.41	493.41	493.41	+1.109%	+10.719%
2021-04-14	488.00	488.00	488.00	488.00	-0.396%	+11.947%
2021-04-13	489.94	489.94	489.94	489.94	+0.330%	+11.503%
2021-04-12	488.33	488.33	488.33	488.33	-0.018%	+11.871%
2021-04-09	488.42	488.42	488.42	488.42	+0.772%	+11.850%
2021-04-08	484.68	484.68	484.68	484.68	+0.446%	+12.714%
2021-04-07	482.53	482.53	482.53	482.53	+0.149%	+13.216%
2021-04-06	481.81	481.81	481.81	481.81	-0.093%	+13.385%
2021-04-05	482.26	482.26	482.26	482.26	+1.456%	+13.279%
2021-04-01	475.34	475.34	475.34	475.34	+1.181%	+14.928%
2021-03-31	469.79	469.79	469.79	469.79	+0.015%	+16.286%
2021-03-30	469.72	469.72	469.72	469.72	-0.306%	+16.303%
2021-03-29	471.16	471.16	471.16	471.16	-0.087%	+15.948%
2021-03-26	471.57	471.57	471.57	471.57	+1.664%	+15.847%
2021-03-25	463.85	463.85	463.85	463.85	+0.527%	+17.775%
2021-03-24	461.42	461.42	461.42	461.42	-0.541%	+18.395%
2021-03-23	463.93	463.93	463.93	463.93	-0.762%	+17.755%
2021-03-22	467.49	467.49	467.49	467.49	+0.702%	+16.858%
2021-03-19	464.23	464.23	464.23	464.23	-0.052%	+17.679%
2021-03-18	464.47	464.47	464.47	464.47	-1.472%	+17.618%
2021-03-17	471.41	471.41	471.41	471.41	+0.289%	+15.886%
2021-03-16	470.05	470.05	470.05	470.05	-0.155%	+16.222%
2021-03-15	470.78	470.78	470.78	470.78	+0.652%	+16.041%
2021-03-12	467.73	467.73	467.73	467.73	+0.126%	+16.798%
2021-03-11	467.14	467.14	467.14	467.14	+1.045%	+16.946%
2021-03-10	462.31	462.31	462.31	462.31	+0.607%	+18.167%
2021-03-09	459.52	459.52	459.52	459.52	+1.424%	+18.885%
2021-03-08	453.07	453.07	453.07	453.07	-0.533%	+20.577%
2021-03-05	455.50	455.50	455.50	455.50	+1.952%	+19.934%
2021-03-04	446.78	446.78	446.78	446.78	-1.323%	+22.275%
2021-03-03	452.77	452.77	452.77	452.77	-1.301%	+20.657%
2021-03-02	458.74	458.74	458.74	458.74	-0.809%	+19.087%
2021-03-01	462.48	462.48	462.48	462.48	+2.382%	+18.124%
2021-02-26	451.72	451.72	451.72	451.72	-0.463%	+20.938%
2021-02-25	453.82	453.82	453.82	453.82	-2.436%	+20.378%
2021-02-24	465.15	465.15	465.15	465.15	+1.137%	+17.446%
2021-02-23	459.92	459.92	459.92	459.92	+0.126%	+18.782%
2021-02-22	459.34	459.34	459.34	459.34	-0.765%	+18.932%
2021-02-19	462.88	462.88	462.88	462.88	-0.181%	+18.022%
2021-02-18	463.72	463.72	463.72	463.72	-0.438%	+17.808%
2021-02-17	465.76	465.76	465.76	465.76	-0.015%	+17.292%
2021-02-16	465.83	465.83	465.83	465.83	-0.047%	+17.275%
2021-02-12	466.05	466.05	466.05	466.05	+0.476%	+17.219%
2021-02-11	463.84	463.84	463.84	463.84	+0.186%	+17.778%
2021-02-10	462.98	462.98	462.98	462.98	-0.032%	+17.996%
2021-02-09	463.13	463.13	463.13	463.13	-0.093%	+17.958%
2021-02-08	463.56	463.56	463.56	463.56	+0.739%	+17.849%
2021-02-05	460.16	460.16	460.16	460.16	+0.401%	+18.720%
2021-02-04	458.32	458.32	458.32	458.32	+1.094%	+19.196%
2021-02-03	453.36	453.36	453.36	453.36	+0.102%	+20.500%
2021-02-02	452.90	452.90	452.90	452.90	+1.388%	+20.623%
2021-02-01	446.70	446.70	446.70	446.70	+1.606%	+22.297%
2021-01-29	439.64	439.64	439.64	439.64	-1.919%	+24.261%
2021-01-28	448.24	448.24	448.24	448.24	+0.985%	+21.877%
2021-01-27	443.87	443.87	443.87	443.87	-2.568%	+23.077%
2021-01-26	455.57	455.57	455.57	455.57	-0.147%	+19.916%
2021-01-25	456.24	456.24	456.24	456.24	+0.359%	+19.740%
2021-01-22	454.61	454.61	454.61	454.61	-0.300%	+20.169%
2021-01-21	455.98	455.98	455.98	455.98	+0.039%	+19.808%
2021-01-20	455.80	455.80	455.80	455.80	+1.395%	+19.855%
2021-01-19	449.53	449.53	449.53	449.53	+0.814%	+21.527%
2021-01-15	445.90	445.90	445.90	445.90	-0.717%	+22.516%
2021-01-14	449.12	449.12	449.12	449.12	-0.364%	+21.638%
2021-01-13	450.76	450.76	450.76	450.76	+0.227%	+21.195%
2021-01-12	449.74	449.74	449.74	449.74	+0.042%	+21.470%
2021-01-11	449.55	449.55	449.55	449.55	-0.656%	+21.522%
2021-01-08	452.52	452.52	452.52	452.52	+0.562%	+20.724%
2021-01-07	449.99	449.99	449.99	449.99	+1.507%	+21.403%
2021-01-06	443.31	443.31	443.31	443.31	+0.574%	+23.232%
2021-01-05	440.78	440.78	440.78	440.78	+0.720%	+23.939%
2021-01-04	437.63	437.63	437.63	437.63	-1.477%	+24.831%
2020-12-31	444.19	444.19	444.19	444.19	+0.653%	+22.988%
2020-12-30	441.31	441.31	441.31	441.31	+0.145%	+23.791%
2020-12-29	440.67	440.67	440.67	440.67	-0.224%	+23.970%
2020-12-28	441.66	441.66	441.66	441.66	+0.872%	+23.692%
2020-12-24	437.84	437.84	437.84	437.84	+0.362%	+24.772%
2020-12-23	436.26	436.26	436.26	436.26	+0.076%	+25.223%
2020-12-22	435.93	435.93	435.93	435.93	-0.201%	+25.318%
2020-12-21	436.81	436.81	436.81	436.81	-0.388%	+25.066%
2020-12-18	438.51	438.51	438.51	438.51	-0.341%	+24.581%
2020-12-17	440.01	440.01	440.01	440.01	+0.578%	+24.156%
2020-12-16	437.48	437.48	437.48	437.48	+0.179%	+24.874%
2020-12-15	436.70	436.70	436.70	436.70	+1.292%	+25.097%
2020-12-14	431.13	431.13	431.13	431.13	-0.418%	+26.714%
2020-12-11	432.94	432.94	432.94	432.94	-0.125%	+26.184%
2020-12-10	433.48	433.48	433.48	433.48	-0.489%	+26.027%
2020-12-09	435.61	435.61	435.61	435.61	-0.790%	+25.410%
2020-12-08	439.08	439.08	439.08	439.08	+0.087%	+24.419%
2020-12-07	438.70	438.70	438.70	438.70	0.000%	+24.527%
2020-12-04	438.70	438.70	438.70	438.70	+0.888%	+24.527%
2020-12-03	434.84	434.84	434.84	434.84	+0.145%	+25.632%
2020-12-02	434.21	434.21	434.21	434.21	+1.127%	+25.815%
2020-12-01	429.37	429.37	429.37	429.37	-0.443%	+27.233%
2020-11-30	431.28	431.28	431.28	431.28	0.000%	+26.669%
2020-11-27	431.28	431.28	431.28	431.28	+0.249%	+26.669%
2020-11-26	430.21	430.21	430.21	430.21	0.000%	+26.984%
2020-11-25	430.21	430.21	430.21	430.21	-0.155%	+26.984%
2020-11-24	430.88	430.88	430.88	430.88	+1.618%	+26.787%
2020-11-23	424.02	424.02	424.02	424.02	+0.574%	+28.838%
2020-11-20	421.60	421.60	421.60	421.60	-0.678%	+29.578%
2020-11-19	424.48	424.48	424.48	424.48	+0.400%	+28.699%
2020-11-18	422.79	422.79	422.79	422.79	-1.136%	+29.213%
2020-11-17	427.65	427.65	427.65	427.65	-0.465%	+27.745%
2020-11-16	429.65	429.65	429.65	429.65	+1.166%	+27.150%
2020-11-13	424.70	424.70	424.70	424.70	+1.370%	+28.632%
2020-11-12	418.96	418.96	418.96	418.96	-0.978%	+30.394%
2020-11-11	423.10	423.10	423.10	423.10	+0.767%	+29.118%
2020-11-10	419.88	419.88	419.88	419.88	-0.124%	+30.109%
2020-11-09	420.40	420.40	420.40	420.40	+1.177%	+29.948%
2020-11-06	415.51	415.51	415.51	415.51	-0.017%	+31.477%
2020-11-05	415.58	415.58	415.58	415.58	+1.960%	+31.455%
2020-11-04	407.59	407.59	407.59	407.59	+2.207%	+34.032%
2020-11-03	398.79	398.79	398.79	398.79	+1.779%	+36.989%
2020-11-02	391.82	391.82	391.82	391.82	+1.232%	+39.426%
2020-10-30	387.05	387.05	387.05	387.05	-1.205%	+41.145%
2020-10-29	391.77	391.77	391.77	391.77	+1.201%	+39.444%
2020-10-28	387.12	387.12	387.12	387.12	-3.529%	+41.119%
2020-10-27	401.28	401.28	401.28	401.28	-0.301%	+36.139%
2020-10-26	402.49	402.49	402.49	402.49	-1.856%	+35.730%
2020-10-23	410.10	410.10	410.10	410.10	+0.343%	+33.211%
2020-10-22	408.70	408.70	408.70	408.70	+0.531%	+33.668%
2020-10-21	406.54	406.54	406.54	406.54	-0.218%	+34.378%
2020-10-20	407.43	407.43	407.43	407.43	+0.473%	+34.084%
2020-10-19	405.51	405.51	405.51	405.51	-1.633%	+34.719%
2020-10-16	412.24	412.24	412.24	412.24	+0.012%	+32.520%
2020-10-15	412.19	412.19	412.19	412.19	-0.150%	+32.536%
2020-10-14	412.81	412.81	412.81	412.81	-0.652%	+32.337%
2020-10-13	415.52	415.52	415.52	415.52	-0.631%	+31.474%
2020-10-12	418.16	418.16	418.16	418.16	+1.641%	+30.644%
2020-10-09	411.41	411.41	411.41	411.41	+0.880%	+32.787%
2020-10-08	407.82	407.82	407.82	407.82	+0.833%	+33.956%
2020-10-07	404.45	404.45	404.45	404.45	+1.738%	+35.072%
2020-10-06	397.54	397.54	397.54	397.54	-1.396%	+37.420%
2020-10-05	403.17	403.17	403.17	403.17	+1.811%	+35.501%

.dark-mode .f1WMcT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f1WMcT{ color: #333333; background-color: white; border: 2px solid #333333; }BSPIXISHARES S&P 500 INDEX FUND - INSTITUTIONALmf NASDAQ

BSPIX
ISHARES S&P 500 INDEX FUND - INSTITUTIONAL
mf NASDAQ