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	546.3000	546.3000	546.3000	546.3000	+1.948%	0.000%
2022-03-25	535.8600	535.8600	535.8600	535.8600	+0.506%	+1.948%
2022-03-24	533.1600	533.1600	533.1600	533.1600	+1.442%	+2.465%
2022-03-23	525.5800	525.5800	525.5800	525.5800	-1.222%	+3.942%
2022-03-22	532.0800	532.0800	532.0800	532.0800	+1.133%	+2.673%
2022-03-21	526.1200	526.1200	526.1200	526.1200	-0.040%	+3.836%
2022-03-18	526.3300	526.3300	526.3300	526.3300	+1.165%	+3.794%
2022-03-17	520.2700	520.2700	520.2700	520.2700	+1.240%	+5.003%
2022-03-16	513.9000	513.9000	513.9000	513.9000	+2.240%	+6.305%
2022-03-15	502.6400	502.6400	502.6400	502.6400	+2.142%	+8.686%
2022-03-14	492.1000	492.1000	492.1000	492.1000	-0.722%	+11.014%
2022-03-11	495.6800	495.6800	495.6800	495.6800	-1.288%	+10.212%
2022-03-10	502.1500	502.1500	502.1500	502.1500	-0.420%	+8.792%
2022-03-09	504.2700	504.2700	504.2700	504.2700	+2.584%	+8.335%
2022-03-08	491.5700	491.5700	491.5700	491.5700	-0.721%	+11.134%
2022-03-07	495.1400	495.1400	495.1400	495.1400	-2.950%	+10.332%
2022-03-04	510.1900	510.1900	510.1900	510.1900	-0.786%	+7.078%
2022-03-03	514.2300	514.2300	514.2300	514.2300	-0.513%	+6.237%
2022-03-02	516.8800	516.8800	516.8800	516.8800	+1.866%	+5.692%
2022-03-01	507.4100	507.4100	507.4100	507.4100	-1.546%	+7.664%
2022-02-28	515.3800	515.3800	515.3800	515.3800	-0.234%	+5.999%
2022-02-25	516.5900	516.5900	516.5900	516.5900	+2.246%	+5.751%
2022-02-24	505.2400	505.2400	505.2400	505.2400	+1.505%	+8.127%
2022-02-23	497.7500	497.7500	497.7500	497.7500	-1.842%	+9.754%
2022-02-22	507.0900	507.0900	507.0900	507.0900	-1.013%	+7.732%
2022-02-18	512.2800	512.2800	512.2800	512.2800	-0.702%	+6.641%
2022-02-17	515.9000	515.9000	515.9000	515.9000	-2.104%	+5.893%
2022-02-16	526.9900	526.9900	526.9900	526.9900	+0.101%	+3.664%
2022-02-15	526.4600	526.4600	526.4600	526.4600	+1.586%	+3.769%
2022-02-14	518.2400	518.2400	518.2400	518.2400	-0.377%	+5.414%
2022-02-11	520.2000	520.2000	520.2000	520.2000	-1.895%	+5.017%
2022-02-10	530.2500	530.2500	530.2500	530.2500	-1.796%	+3.027%
2022-02-09	539.9500	539.9500	539.9500	539.9500	+1.464%	+1.176%
2022-02-08	532.1600	532.1600	532.1600	532.1600	+0.839%	+2.657%
2022-02-07	527.7300	527.7300	527.7300	527.7300	-0.368%	+3.519%
2022-02-04	529.6800	529.6800	529.6800	529.6800	+0.531%	+3.138%
2022-02-03	526.8800	526.8800	526.8800	526.8800	-2.431%	+3.686%
2022-02-02	540.0100	540.0100	540.0100	540.0100	+0.942%	+1.165%
2022-02-01	534.9700	534.9700	534.9700	534.9700	+0.685%	+2.118%
2022-01-31	531.3300	531.3300	531.3300	531.3300	+1.891%	+2.817%
2022-01-28	521.4700	521.4700	521.4700	521.4700	+2.444%	+4.762%
2022-01-27	509.0300	509.0300	509.0300	509.0300	-0.532%	+7.322%
2022-01-26	511.7500	511.7500	511.7500	511.7500	-0.150%	+6.751%
2022-01-25	512.5200	512.5200	512.5200	512.5200	-1.216%	+6.591%
2022-01-24	518.8300	518.8300	518.8300	518.8300	+0.278%	+5.295%
2022-01-21	517.3900	517.3900	517.3900	517.3900	-1.892%	+5.588%
2022-01-20	527.3700	527.3700	527.3700	527.3700	-1.095%	+3.590%
2022-01-19	533.2100	533.2100	533.2100	533.2100	-0.968%	+2.455%
2022-01-18	538.4200	538.4200	538.4200	538.4200	-1.832%	+1.464%
2022-01-14	548.4700	548.4700	548.4700	548.4700	+0.084%	-0.396%
2022-01-13	548.0100	548.0100	548.0100	548.0100	-1.416%	-0.312%
2022-01-12	555.8800	555.8800	555.8800	555.8800	+0.283%	-1.723%
2022-01-11	554.3100	554.3100	554.3100	554.3100	+0.918%	-1.445%
2022-01-10	549.2700	549.2700	549.2700	549.2700	-0.145%	-0.541%
2022-01-07	550.0700	550.0700	550.0700	550.0700	-0.388%	-0.685%
2022-01-06	552.2100	552.2100	552.2100	552.2100	-0.076%	-1.070%
2022-01-05	552.6300	552.6300	552.6300	552.6300	-1.948%	-1.145%
2022-01-04	563.6100	563.6100	563.6100	563.6100	-0.057%	-3.071%
2022-01-03	563.9300	563.9300	563.9300	563.9300	+0.637%	-3.126%
2021-12-31	560.3600	560.3600	560.3600	560.3600	-0.258%	-2.509%
2021-12-30	561.8100	561.8100	561.8100	561.8100	-0.289%	-2.761%
2021-12-29	563.4400	563.4400	563.4400	563.4400	+0.139%	-3.042%
2021-12-28	562.6600	562.6600	562.6600	562.6600	-0.099%	-2.908%
2021-12-27	563.2200	563.2200	563.2200	563.2200	+1.386%	-3.004%
2021-12-23	555.5200	555.5200	555.5200	555.5200	+0.623%	-1.660%
2021-12-22	552.0800	552.0800	552.0800	552.0800	+1.028%	-1.047%
2021-12-21	546.4600	546.4600	546.4600	546.4600	+1.784%	-0.029%
2021-12-20	536.8800	536.8800	536.8800	536.8800	-1.134%	+1.755%
2021-12-17	543.0400	543.0400	543.0400	543.0400	-1.023%	+0.600%
2021-12-16	548.6500	548.6500	548.6500	548.6500	-0.873%	-0.428%
2021-12-15	553.4800	553.4800	553.4800	553.4800	+1.638%	-1.297%
2021-12-14	544.5600	544.5600	544.5600	544.5600	-0.733%	+0.320%
2021-12-13	548.5800	548.5800	548.5800	548.5800	-0.914%	-0.416%
2021-12-10	553.6400	553.6400	553.6400	553.6400	+0.957%	-1.326%
2021-12-09	548.3900	548.3900	548.3900	548.3900	-1.595%	-0.381%
2021-12-08	557.2800	557.2800	557.2800	557.2800	+0.310%	-1.970%
2021-12-07	555.5600	555.5600	555.5600	555.5600	+2.071%	-1.667%
2021-12-06	544.2900	544.2900	544.2900	544.2900	+1.175%	+0.369%
2021-12-03	537.9700	537.9700	537.9700	537.9700	-0.841%	+1.548%
2021-12-02	542.5300	542.5300	542.5300	542.5300	+1.436%	+0.695%
2021-12-01	534.8500	534.8500	534.8500	534.8500	-1.173%	+2.141%
2021-11-30	541.2000	541.2000	541.2000	541.2000	-1.882%	+0.942%
2021-11-29	551.5800	551.5800	551.5800	551.5800	+1.323%	-0.957%
2021-11-26	544.3800	544.3800	544.3800	544.3800	-2.269%	+0.353%
2021-11-24	557.0200	557.0200	557.0200	557.0200	+0.234%	-1.925%
2021-11-23	555.7200	555.7200	555.7200	555.7200	+0.168%	-1.695%
2021-11-22	554.7900	554.7900	554.7900	554.7900	-0.311%	-1.530%
2021-11-19	556.5200	556.5200	556.5200	556.5200	-0.138%	-1.836%
2021-11-18	557.2900	557.2900	557.2900	557.2900	+0.346%	-1.972%
2021-11-17	555.3700	555.3700	555.3700	555.3700	-0.239%	-1.633%
2021-11-16	556.7000	556.7000	556.7000	556.7000	+0.391%	-1.868%
2021-11-15	554.5300	554.5300	554.5300	554.5300	+0.002%	-1.484%
2021-11-12	554.5200	554.5200	554.5200	554.5200	+0.732%	-1.482%
2021-11-11	550.4900	550.4900	550.4900	550.4900	+0.055%	-0.761%
2021-11-10	550.1900	550.1900	550.1900	550.1900	-0.801%	-0.707%
2021-11-09	554.6300	554.6300	554.6300	554.6300	-0.343%	-1.502%
2021-11-08	556.5400	556.5400	556.5400	556.5400	+0.090%	-1.840%
2021-11-05	556.0400	556.0400	556.0400	556.0400	+0.381%	-1.752%
2021-11-04	553.9300	553.9300	553.9300	553.9300	+0.433%	-1.377%
2021-11-03	551.5400	551.5400	551.5400	551.5400	+0.644%	-0.950%
2021-11-02	548.0100	548.0100	548.0100	548.0100	+0.370%	-0.312%
2021-11-01	545.9900	545.9900	545.9900	545.9900	+0.180%	+0.057%
2021-10-29	545.0100	545.0100	545.0100	545.0100	+0.206%	+0.237%
2021-10-28	543.8900	543.8900	543.8900	543.8900	+0.986%	+0.443%
2021-10-27	538.5800	538.5800	538.5800	538.5800	-0.504%	+1.433%
2021-10-26	541.3100	541.3100	541.3100	541.3100	+0.181%	+0.922%
2021-10-25	540.3300	540.3300	540.3300	540.3300	+0.476%	+1.105%
2021-10-22	537.7700	537.7700	537.7700	537.7700	-0.108%	+1.586%
2021-10-21	538.3500	538.3500	538.3500	538.3500	+0.307%	+1.477%
2021-10-20	536.7000	536.7000	536.7000	536.7000	+0.368%	+1.789%
2021-10-19	534.7300	534.7300	534.7300	534.7300	+0.740%	+2.164%
2021-10-18	530.8000	530.8000	530.8000	530.8000	+0.335%	+2.920%
2021-10-15	529.0300	529.0300	529.0300	529.0300	+0.747%	+3.264%
2021-10-14	525.1100	525.1100	525.1100	525.1100	+1.716%	+4.035%
2021-10-13	516.2500	516.2500	516.2500	516.2500	+0.305%	+5.821%
2021-10-12	514.6800	514.6800	514.6800	514.6800	-0.242%	+6.144%
2021-10-11	515.9300	515.9300	515.9300	515.9300	-0.689%	+5.886%
2021-10-08	519.5100	519.5100	519.5100	519.5100	-0.188%	+5.157%
2021-10-07	520.4900	520.4900	520.4900	520.4900	+0.853%	+4.959%
2021-10-06	516.0900	516.0900	516.0900	516.0900	+0.409%	+5.854%
2021-10-05	513.9900	513.9900	513.9900	513.9900	+1.062%	+6.286%
2021-10-04	508.5900	508.5900	508.5900	508.5900	-1.291%	+7.415%
2021-10-01	515.2400	515.2400	515.2400	515.2400	+1.148%	+6.028%
2021-09-30	509.3900	509.3900	509.3900	509.3900	-1.506%	+7.246%
2021-09-29	517.1800	517.1800	517.1800	517.1800	+0.167%	+5.631%
2021-09-28	516.3200	516.3200	516.3200	516.3200	-2.030%	+5.806%
2021-09-27	527.0200	527.0200	527.0200	527.0200	-0.276%	+3.658%
2021-09-24	528.4800	528.4800	528.4800	528.4800	+0.148%	+3.372%
2021-09-23	527.7000	527.7000	527.7000	527.7000	+1.218%	+3.525%
2021-09-22	521.3500	521.3500	521.3500	521.3500	+0.951%	+4.786%
2021-09-21	516.4400	516.4400	516.4400	516.4400	-0.077%	+5.782%
2021-09-20	516.8400	516.8400	516.8400	516.8400	-1.698%	+5.700%
2021-09-17	525.7700	525.7700	525.7700	525.7700	-0.910%	+3.905%
2021-09-16	530.6000	530.6000	530.6000	530.6000	-0.152%	+2.959%
2021-09-15	531.4100	531.4100	531.4100	531.4100	+0.848%	+2.802%
2021-09-14	526.9400	526.9400	526.9400	526.9400	-0.549%	+3.674%
2021-09-13	529.8500	529.8500	529.8500	529.8500	+0.227%	+3.105%
2021-09-10	528.6500	528.6500	528.6500	528.6500	-0.766%	+3.339%
2021-09-09	532.7300	532.7300	532.7300	532.7300	-0.452%	+2.547%
2021-09-08	535.1500	535.1500	535.1500	535.1500	-0.129%	+2.084%
2021-09-07	535.8400	535.8400	535.8400	535.8400	-0.339%	+1.952%
2021-09-03	537.6600	537.6600	537.6600	537.6600	-0.032%	+1.607%
2021-09-02	537.8300	537.8300	537.8300	537.8300	+0.300%	+1.575%
2021-09-01	536.2200	536.2200	536.2200	536.2200	+0.037%	+1.880%
2021-08-31	536.0200	536.0200	536.0200	536.0200	-0.123%	+1.918%
2021-08-30	536.6800	536.6800	536.6800	536.6800	+0.436%	+1.793%
2021-08-27	534.3500	534.3500	534.3500	534.3500	+0.884%	+2.236%
2021-08-26	529.6700	529.6700	529.6700	529.6700	-0.580%	+3.140%
2021-08-25	532.7600	532.7600	532.7600	532.7600	+0.224%	+2.541%
2021-08-24	531.5700	531.5700	531.5700	531.5700	+0.149%	+2.771%
2021-08-23	530.7800	530.7800	530.7800	530.7800	+0.863%	+2.924%
2021-08-20	526.2400	526.2400	526.2400	526.2400	+0.814%	+3.812%
2021-08-19	521.9900	521.9900	521.9900	521.9900	+0.132%	+4.657%
2021-08-18	521.3000	521.3000	521.3000	521.3000	-1.057%	+4.796%
2021-08-17	526.8700	526.8700	526.8700	526.8700	-0.699%	+3.688%
2021-08-16	530.5800	530.5800	530.5800	530.5800	+0.265%	+2.963%
2021-08-13	529.1800	529.1800	529.1800	529.1800	+0.165%	+3.235%
2021-08-12	528.3100	528.3100	528.3100	528.3100	+0.321%	+3.405%
2021-08-11	526.6200	526.6200	526.6200	526.6200	+0.251%	+3.737%
2021-08-10	525.3000	525.3000	525.3000	525.3000	+0.099%	+3.998%
2021-08-09	524.7800	524.7800	524.7800	524.7800	-0.088%	+4.101%
2021-08-06	525.2400	525.2400	525.2400	525.2400	+0.177%	+4.010%
2021-08-05	524.3100	524.3100	524.3100	524.3100	+0.610%	+4.194%
2021-08-04	521.1300	521.1300	521.1300	521.1300	-0.460%	+4.830%
2021-08-03	523.5400	523.5400	523.5400	523.5400	+0.818%	+4.347%
2021-08-02	519.2900	519.2900	519.2900	519.2900	-0.185%	+5.201%
2021-07-30	520.2500	520.2500	520.2500	520.2500	-0.533%	+5.007%
2021-07-29	523.0400	523.0400	523.0400	523.0400	+0.432%	+4.447%
2021-07-28	520.7900	520.7900	520.7900	520.7900	-0.019%	+4.898%
2021-07-27	520.8900	520.8900	520.8900	520.8900	-0.470%	+4.878%
2021-07-26	523.3500	523.3500	523.3500	523.3500	+0.239%	+4.385%
2021-07-23	522.1000	522.1000	522.1000	522.1000	+1.018%	+4.635%
2021-07-22	516.8400	516.8400	516.8400	516.8400	+0.209%	+5.700%
2021-07-21	515.7600	515.7600	515.7600	515.7600	+0.823%	+5.921%
2021-07-20	511.5500	511.5500	511.5500	511.5500	+1.518%	+6.793%
2021-07-19	503.9000	503.9000	503.9000	503.9000	-1.586%	+8.414%
2021-07-16	512.0200	512.0200	512.0200	512.0200	-0.754%	+6.695%
2021-07-15	515.9100	515.9100	515.9100	515.9100	-0.325%	+5.891%
2021-07-14	517.5900	517.5900	517.5900	517.5900	+0.128%	+5.547%
2021-07-13	516.9300	516.9300	516.9300	516.9300	-0.351%	+5.682%
2021-07-12	518.7500	518.7500	518.7500	518.7500	+0.967%	+5.311%
2021-07-06	513.7800	513.7800	513.7800	513.7800	-0.198%	+6.330%
2021-07-02	514.8000	514.8000	514.8000	514.8000	+0.761%	+6.119%
2021-07-01	510.9100	510.9100	510.9100	510.9100	+0.529%	+6.927%
2021-06-30	508.2200	508.2200	508.2200	508.2200	-0.173%	+7.493%
2021-06-29	509.1000	509.1000	509.1000	509.1000	+0.035%	+7.307%
2021-06-28	508.9200	508.9200	508.9200	508.9200	+0.230%	+7.345%
2021-06-25	507.7500	507.7500	507.7500	507.7500	+0.334%	+7.592%
2021-06-24	506.0600	506.0600	506.0600	506.0600	+0.590%	+7.952%
2021-06-23	503.0900	503.0900	503.0900	503.0900	-0.109%	+8.589%
2021-06-22	503.6400	503.6400	503.6400	503.6400	+0.513%	+8.470%
2021-06-21	501.0700	501.0700	501.0700	501.0700	+1.404%	+9.027%
2021-06-18	494.1300	494.1300	494.1300	494.1300	-1.310%	+10.558%
2021-06-17	500.6900	500.6900	500.6900	500.6900	-0.040%	+9.109%
2021-06-16	500.8900	500.8900	500.8900	500.8900	-0.538%	+9.066%
2021-06-15	503.6000	503.6000	503.6000	503.6000	-0.198%	+8.479%
2021-06-14	504.6000	504.6000	504.6000	504.6000	+0.205%	+8.264%
2021-06-11	503.5700	503.5700	503.5700	503.5700	+0.197%	+8.485%
2021-06-10	502.5800	502.5800	502.5800	502.5800	+0.472%	+8.699%
2021-06-09	500.2200	500.2200	500.2200	500.2200	-0.180%	+9.212%
2021-06-08	501.1200	501.1200	501.1200	501.1200	+0.020%	+9.016%
2021-06-07	501.0200	501.0200	501.0200	501.0200	-0.078%	+9.038%
2021-06-04	501.4100	501.4100	501.4100	501.4100	+0.883%	+8.953%
2021-06-03	497.0200	497.0200	497.0200	497.0200	-0.347%	+9.915%
2021-06-02	498.7500	498.7500	498.7500	498.7500	+0.155%	+9.534%
2021-06-01	497.9800	497.9800	497.9800	497.9800	-0.048%	+9.703%
2021-05-28	498.2200	498.2200	498.2200	498.2200	+0.088%	+9.650%
2021-05-27	497.7800	497.7800	497.7800	497.7800	+0.125%	+9.747%
2021-05-26	497.1600	497.1600	497.1600	497.1600	-0.022%	+9.884%
2021-05-24	497.2700	497.2700	497.2700	497.2700	+0.999%	+9.860%
2021-05-21	492.3500	492.3500	492.3500	492.3500	-0.075%	+10.958%
2021-05-20	492.7200	492.7200	492.7200	492.7200	+1.065%	+10.874%
2021-05-19	487.5300	487.5300	487.5300	487.5300	-0.282%	+12.055%
2021-05-18	488.9100	488.9100	488.9100	488.9100	-0.838%	+11.738%
2021-05-17	493.0400	493.0400	493.0400	493.0400	-0.253%	+10.802%
2021-05-14	494.2900	494.2900	494.2900	494.2900	+1.499%	+10.522%
2021-05-13	486.9900	486.9900	486.9900	486.9900	+1.231%	+12.179%
2021-05-12	481.0700	481.0700	481.0700	481.0700	-2.130%	+13.559%
2021-05-11	491.5400	491.5400	491.5400	491.5400	-0.867%	+11.140%
2021-05-10	495.8400	495.8400	495.8400	495.8400	-1.040%	+10.177%
2021-05-07	501.0500	501.0500	501.0500	501.0500	+0.752%	+9.031%
2021-05-06	497.3100	497.3100	497.3100	497.3100	+0.831%	+9.851%
2021-05-05	493.2100	493.2100	493.2100	493.2100	+0.071%	+10.764%
2021-05-04	492.8600	492.8600	492.8600	492.8600	-0.667%	+10.843%
2021-05-03	496.1700	496.1700	496.1700	496.1700	+0.273%	+10.103%
2021-04-30	494.8200	494.8200	494.8200	494.8200	-0.710%	+10.404%
2021-04-29	498.3600	498.3600	498.3600	498.3600	+0.681%	+9.620%
2021-04-28	494.9900	494.9900	494.9900	494.9900	-0.083%	+10.366%
2021-04-27	495.4000	495.4000	495.4000	495.4000	-0.020%	+10.275%
2021-04-26	495.5000	495.5000	495.5000	495.5000	+0.176%	+10.252%
2021-04-23	494.6300	494.6300	494.6300	494.6300	+1.096%	+10.446%
2021-04-22	489.2700	489.2700	489.2700	489.2700	-0.913%	+11.656%
2021-04-21	493.7800	493.7800	493.7800	493.7800	+0.930%	+10.636%
2021-04-20	489.2300	489.2300	489.2300	489.2300	-0.676%	+11.665%
2021-04-19	492.5600	492.5600	492.5600	492.5600	-0.531%	+10.910%
2021-04-16	495.1900	495.1900	495.1900	495.1900	+0.361%	+10.321%
2021-04-15	493.4100	493.4100	493.4100	493.4100	+1.109%	+10.719%
2021-04-14	488.0000	488.0000	488.0000	488.0000	-0.396%	+11.947%
2021-04-13	489.9400	489.9400	489.9400	489.9400	+0.330%	+11.503%
2021-04-12	488.3300	488.3300	488.3300	488.3300	-0.018%	+11.871%
2021-04-09	488.4200	488.4200	488.4200	488.4200	+0.772%	+11.850%
2021-04-08	484.6800	484.6800	484.6800	484.6800	+0.446%	+12.714%
2021-04-07	482.5300	482.5300	482.5300	482.5300	+0.149%	+13.216%
2021-04-06	481.8100	481.8100	481.8100	481.8100	-0.093%	+13.385%
2021-04-05	482.2600	482.2600	482.2600	482.2600	+1.456%	+13.279%
2021-04-01	475.3400	475.3400	475.3400	475.3400	+1.181%	+14.928%
2021-03-31	469.7900	469.7900	469.7900	469.7900	+0.015%	+16.286%
2021-03-30	469.7200	469.7200	469.7200	469.7200	-0.306%	+16.303%
2021-03-29	471.1600	471.1600	471.1600	471.1600	-0.087%	+15.948%
2021-03-26	471.5700	471.5700	471.5700	471.5700	+1.664%	+15.847%
2021-03-25	463.8500	463.8500	463.8500	463.8500	+0.527%	+17.775%
2021-03-24	461.4200	461.4200	461.4200	461.4200	-0.541%	+18.395%
2021-03-23	463.9300	463.9300	463.9300	463.9300	-0.762%	+17.755%
2021-03-22	467.4900	467.4900	467.4900	467.4900	+0.702%	+16.858%
2021-03-19	464.2300	464.2300	464.2300	464.2300	-0.052%	+17.679%
2021-03-18	464.4700	464.4700	464.4700	464.4700	-1.472%	+17.618%
2021-03-17	471.4100	471.4100	471.4100	471.4100	+0.289%	+15.886%
2021-03-16	470.0500	470.0500	470.0500	470.0500	-0.155%	+16.222%
2021-03-15	470.7800	470.7800	470.7800	470.7800	+0.652%	+16.041%
2021-03-12	467.7300	467.7300	467.7300	467.7300	+0.126%	+16.798%
2021-03-11	467.1400	467.1400	467.1400	467.1400	+1.045%	+16.946%
2021-03-10	462.3100	462.3100	462.3100	462.3100	+0.607%	+18.167%
2021-03-09	459.5200	459.5200	459.5200	459.5200	+1.424%	+18.885%
2021-03-08	453.0700	453.0700	453.0700	453.0700	-0.533%	+20.577%
2021-03-05	455.5000	455.5000	455.5000	455.5000	+1.952%	+19.934%
2021-03-04	446.7800	446.7800	446.7800	446.7800	-1.323%	+22.275%
2021-03-03	452.7700	452.7700	452.7700	452.7700	-1.301%	+20.657%
2021-03-02	458.7400	458.7400	458.7400	458.7400	-0.809%	+19.087%
2021-03-01	462.4800	462.4800	462.4800	462.4800	+2.382%	+18.124%
2021-02-26	451.7200	451.7200	451.7200	451.7200	-0.463%	+20.938%
2021-02-25	453.8200	453.8200	453.8200	453.8200	-2.436%	+20.378%
2021-02-24	465.1500	465.1500	465.1500	465.1500	+1.137%	+17.446%
2021-02-23	459.9200	459.9200	459.9200	459.9200	+0.126%	+18.782%
2021-02-22	459.3400	459.3400	459.3400	459.3400	-0.765%	+18.932%
2021-02-19	462.8800	462.8800	462.8800	462.8800	-0.181%	+18.022%
2021-02-18	463.7200	463.7200	463.7200	463.7200	-0.438%	+17.808%
2021-02-17	465.7600	465.7600	465.7600	465.7600	-0.015%	+17.292%
2021-02-16	465.8300	465.8300	465.8300	465.8300	-0.047%	+17.275%
2021-02-12	466.0500	466.0500	466.0500	466.0500	+0.476%	+17.219%
2021-02-11	463.8400	463.8400	463.8400	463.8400	+0.186%	+17.778%
2021-02-10	462.9800	462.9800	462.9800	462.9800	-0.032%	+17.996%
2021-02-09	463.1300	463.1300	463.1300	463.1300	-0.093%	+17.958%
2021-02-08	463.5600	463.5600	463.5600	463.5600	+0.739%	+17.849%
2021-02-05	460.1600	460.1600	460.1600	460.1600	+0.401%	+18.720%
2021-02-04	458.3200	458.3200	458.3200	458.3200	+1.094%	+19.196%
2021-02-03	453.3600	453.3600	453.3600	453.3600	+0.102%	+20.500%
2021-02-02	452.9000	452.9000	452.9000	452.9000	+1.388%	+20.623%
2021-02-01	446.7000	446.7000	446.7000	446.7000	+1.606%	+22.297%
2021-01-29	439.6400	439.6400	439.6400	439.6400	-1.919%	+24.261%
2021-01-28	448.2400	448.2400	448.2400	448.2400	+0.985%	+21.877%
2021-01-27	443.8700	443.8700	443.8700	443.8700	-2.568%	+23.077%
2021-01-26	455.5700	455.5700	455.5700	455.5700	-0.147%	+19.916%
2021-01-25	456.2400	456.2400	456.2400	456.2400	+0.359%	+19.740%
2021-01-22	454.6100	454.6100	454.6100	454.6100	-0.300%	+20.169%
2021-01-21	455.9800	455.9800	455.9800	455.9800	+0.039%	+19.808%
2021-01-20	455.8000	455.8000	455.8000	455.8000	+1.395%	+19.855%
2021-01-19	449.5300	449.5300	449.5300	449.5300	+0.814%	+21.527%
2021-01-15	445.9000	445.9000	445.9000	445.9000	-0.717%	+22.516%
2021-01-14	449.1200	449.1200	449.1200	449.1200	-0.364%	+21.638%
2021-01-13	450.7600	450.7600	450.7600	450.7600	+0.227%	+21.195%
2021-01-12	449.7400	449.7400	449.7400	449.7400	+0.042%	+21.470%
2021-01-11	449.5500	449.5500	449.5500	449.5500	-0.656%	+21.522%
2021-01-08	452.5200	452.5200	452.5200	452.5200	+0.562%	+20.724%
2021-01-07	449.9900	449.9900	449.9900	449.9900	+1.507%	+21.403%
2021-01-06	443.3100	443.3100	443.3100	443.3100	+0.574%	+23.232%
2021-01-05	440.7800	440.7800	440.7800	440.7800	+0.720%	+23.939%
2021-01-04	437.6300	437.6300	437.6300	437.6300	-1.477%	+24.831%
2020-12-31	444.1900	444.1900	444.1900	444.1900	+0.653%	+22.988%
2020-12-30	441.3100	441.3100	441.3100	441.3100	+0.145%	+23.791%
2020-12-29	440.6700	440.6700	440.6700	440.6700	-0.224%	+23.970%
2020-12-28	441.6600	441.6600	441.6600	441.6600	+0.872%	+23.692%
2020-12-24	437.8400	437.8400	437.8400	437.8400	+0.362%	+24.772%
2020-12-23	436.2600	436.2600	436.2600	436.2600	+0.076%	+25.223%
2020-12-22	435.9300	435.9300	435.9300	435.9300	-0.201%	+25.318%
2020-12-21	436.8100	436.8100	436.8100	436.8100	-0.388%	+25.066%
2020-12-18	438.5100	438.5100	438.5100	438.5100	-0.341%	+24.581%
2020-12-17	440.0100	440.0100	440.0100	440.0100	+0.578%	+24.156%
2020-12-16	437.4800	437.4800	437.4800	437.4800	+0.179%	+24.874%
2020-12-15	436.7000	436.7000	436.7000	436.7000	+1.292%	+25.097%
2020-12-14	431.1300	431.1300	431.1300	431.1300	-0.418%	+26.714%
2020-12-11	432.9400	432.9400	432.9400	432.9400	-0.125%	+26.184%
2020-12-10	433.4800	433.4800	433.4800	433.4800	-0.489%	+26.027%
2020-12-09	435.6100	435.6100	435.6100	435.6100	-0.790%	+25.410%
2020-12-08	439.0800	439.0800	439.0800	439.0800	+0.087%	+24.419%
2020-12-07	438.7000	438.7000	438.7000	438.7000	0.000%	+24.527%
2020-12-04	438.7000	438.7000	438.7000	438.7000	+0.888%	+24.527%
2020-12-03	434.8400	434.8400	434.8400	434.8400	+0.145%	+25.632%
2020-12-02	434.2100	434.2100	434.2100	434.2100	+1.127%	+25.815%
2020-12-01	429.3700	429.3700	429.3700	429.3700	-0.443%	+27.233%
2020-11-30	431.2800	431.2800	431.2800	431.2800	0.000%	+26.669%
2020-11-27	431.2800	431.2800	431.2800	431.2800	+0.249%	+26.669%
2020-11-26	430.2100	430.2100	430.2100	430.2100	0.000%	+26.984%
2020-11-25	430.2100	430.2100	430.2100	430.2100	-0.155%	+26.984%
2020-11-24	430.8800	430.8800	430.8800	430.8800	+1.618%	+26.787%
2020-11-23	424.0200	424.0200	424.0200	424.0200	+0.574%	+28.838%
2020-11-20	421.6000	421.6000	421.6000	421.6000	-0.678%	+29.578%
2020-11-19	424.4800	424.4800	424.4800	424.4800	+0.400%	+28.699%
2020-11-18	422.7900	422.7900	422.7900	422.7900	-1.136%	+29.213%
2020-11-17	427.6500	427.6500	427.6500	427.6500	-0.465%	+27.745%
2020-11-16	429.6500	429.6500	429.6500	429.6500	+1.166%	+27.150%
2020-11-13	424.7000	424.7000	424.7000	424.7000	+1.370%	+28.632%
2020-11-12	418.9600	418.9600	418.9600	418.9600	-0.978%	+30.394%
2020-11-11	423.1000	423.1000	423.1000	423.1000	+0.767%	+29.118%
2020-11-10	419.8800	419.8800	419.8800	419.8800	-0.124%	+30.109%
2020-11-09	420.4000	420.4000	420.4000	420.4000	+1.177%	+29.948%
2020-11-06	415.5100	415.5100	415.5100	415.5100	-0.017%	+31.477%
2020-11-05	415.5800	415.5800	415.5800	415.5800	+1.960%	+31.455%
2020-11-04	407.5900	407.5900	407.5900	407.5900	+2.207%	+34.032%
2020-11-03	398.7900	398.7900	398.7900	398.7900	+1.779%	+36.989%
2020-11-02	391.8200	391.8200	391.8200	391.8200	+1.232%	+39.426%
2020-10-30	387.0500	387.0500	387.0500	387.0500	-1.205%	+41.145%
2020-10-29	391.7700	391.7700	391.7700	391.7700	+1.201%	+39.444%
2020-10-28	387.1200	387.1200	387.1200	387.1200	-3.529%	+41.119%
2020-10-27	401.2800	401.2800	401.2800	401.2800	-0.301%	+36.139%
2020-10-26	402.4900	402.4900	402.4900	402.4900	-1.856%	+35.730%
2020-10-23	410.1000	410.1000	410.1000	410.1000	+0.343%	+33.211%
2020-10-22	408.7000	408.7000	408.7000	408.7000	+0.531%	+33.668%
2020-10-21	406.5400	406.5400	406.5400	406.5400	-0.218%	+34.378%
2020-10-20	407.4300	407.4300	407.4300	407.4300	+0.473%	+34.084%
2020-10-19	405.5100	405.5100	405.5100	405.5100	-1.633%	+34.719%
2020-10-16	412.2400	412.2400	412.2400	412.2400	+0.012%	+32.520%
2020-10-15	412.1900	412.1900	412.1900	412.1900	-0.150%	+32.536%
2020-10-14	412.8100	412.8100	412.8100	412.8100	-0.652%	+32.337%
2020-10-13	415.5200	415.5200	415.5200	415.5200	-0.631%	+31.474%
2020-10-12	418.1600	418.1600	418.1600	418.1600	+1.641%	+30.644%
2020-10-09	411.4100	411.4100	411.4100	411.4100	+0.880%	+32.787%
2020-10-08	407.8200	407.8200	407.8200	407.8200	+0.833%	+33.956%
2020-10-07	404.4500	404.4500	404.4500	404.4500	+1.738%	+35.072%
2020-10-06	397.5400	397.5400	397.5400	397.5400	-1.396%	+37.420%
2020-10-05	403.1700	403.1700	403.1700	403.1700	+1.811%	+35.501%

.dark-mode .KWKVHk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KWKVHk{ 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