Dark

BSPPX
ISHARES S&P 500 INDEX FUND - INVESTOR P SHARES
mf NASDAQ

Inactive

Mar 29, 2022

545.40USD+1.944%(+10.40)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	545.4000	545.4000	545.4000	545.4000	+1.944%	0.000%
2022-03-25	535.0000	535.0000	535.0000	535.0000	+0.507%	+1.944%
2022-03-24	532.3000	532.3000	532.3000	532.3000	+1.441%	+2.461%
2022-03-23	524.7400	524.7400	524.7400	524.7400	-1.224%	+3.937%
2022-03-22	531.2400	531.2400	531.2400	531.2400	+1.133%	+2.665%
2022-03-21	525.2900	525.2900	525.2900	525.2900	-0.042%	+3.828%
2022-03-18	525.5100	525.5100	525.5100	525.5100	+1.165%	+3.785%
2022-03-17	519.4600	519.4600	519.4600	519.4600	+1.240%	+4.994%
2022-03-16	513.1000	513.1000	513.1000	513.1000	+2.238%	+6.295%
2022-03-15	501.8700	501.8700	501.8700	501.8700	+2.143%	+8.674%
2022-03-14	491.3400	491.3400	491.3400	491.3400	-0.725%	+11.003%
2022-03-11	494.9300	494.9300	494.9300	494.9300	-1.288%	+10.197%
2022-03-10	501.3900	501.3900	501.3900	501.3900	-0.421%	+8.778%
2022-03-09	503.5100	503.5100	503.5100	503.5100	+2.581%	+8.320%
2022-03-08	490.8400	490.8400	490.8400	490.8400	-0.722%	+11.116%
2022-03-07	494.4100	494.4100	494.4100	494.4100	-2.950%	+10.313%
2022-03-04	509.4400	509.4400	509.4400	509.4400	-0.787%	+7.059%
2022-03-03	513.4800	513.4800	513.4800	513.4800	-0.513%	+6.216%
2022-03-02	516.1300	516.1300	516.1300	516.1300	+1.865%	+5.671%
2022-03-01	506.6800	506.6800	506.6800	506.6800	-1.547%	+7.642%
2022-02-28	514.6400	514.6400	514.6400	514.6400	-0.236%	+5.977%
2022-02-25	515.8600	515.8600	515.8600	515.8600	+2.248%	+5.726%
2022-02-24	504.5200	504.5200	504.5200	504.5200	+1.501%	+8.103%
2022-02-23	497.0600	497.0600	497.0600	497.0600	-1.841%	+9.725%
2022-02-22	506.3800	506.3800	506.3800	506.3800	-1.016%	+7.706%
2022-02-18	511.5800	511.5800	511.5800	511.5800	-0.703%	+6.611%
2022-02-17	515.2000	515.2000	515.2000	515.2000	-2.105%	+5.862%
2022-02-16	526.2800	526.2800	526.2800	526.2800	+0.101%	+3.633%
2022-02-15	525.7500	525.7500	525.7500	525.7500	+1.586%	+3.738%
2022-02-14	517.5400	517.5400	517.5400	517.5400	-0.381%	+5.383%
2022-02-11	519.5200	519.5200	519.5200	519.5200	-1.894%	+4.982%
2022-02-10	529.5500	529.5500	529.5500	529.5500	-1.797%	+2.993%
2022-02-09	539.2400	539.2400	539.2400	539.2400	+1.462%	+1.142%
2022-02-08	531.4700	531.4700	531.4700	531.4700	+0.839%	+2.621%
2022-02-07	527.0500	527.0500	527.0500	527.0500	-0.371%	+3.482%
2022-02-04	529.0100	529.0100	529.0100	529.0100	+0.532%	+3.098%
2022-02-03	526.2100	526.2100	526.2100	526.2100	-2.434%	+3.647%
2022-02-02	539.3400	539.3400	539.3400	539.3400	+0.943%	+1.124%
2022-02-01	534.3000	534.3000	534.3000	534.3000	+0.684%	+2.077%
2022-01-31	530.6700	530.6700	530.6700	530.6700	+1.889%	+2.776%
2022-01-28	520.8300	520.8300	520.8300	520.8300	+2.443%	+4.717%
2022-01-27	508.4100	508.4100	508.4100	508.4100	-0.532%	+7.276%
2022-01-26	511.1300	511.1300	511.1300	511.1300	-0.150%	+6.705%
2022-01-25	511.9000	511.9000	511.9000	511.9000	-1.218%	+6.544%
2022-01-24	518.2100	518.2100	518.2100	518.2100	+0.275%	+5.247%
2022-01-21	516.7900	516.7900	516.7900	516.7900	-1.891%	+5.536%
2022-01-20	526.7500	526.7500	526.7500	526.7500	-1.097%	+3.541%
2022-01-19	532.5900	532.5900	532.5900	532.5900	-0.969%	+2.405%
2022-01-18	537.8000	537.8000	537.8000	537.8000	-1.834%	+1.413%
2022-01-14	547.8500	547.8500	547.8500	547.8500	+0.082%	-0.447%
2022-01-13	547.4000	547.4000	547.4000	547.4000	-1.416%	-0.365%
2022-01-12	555.2600	555.2600	555.2600	555.2600	+0.282%	-1.776%
2022-01-11	553.7000	553.7000	553.7000	553.7000	+0.917%	-1.499%
2022-01-10	548.6700	548.6700	548.6700	548.6700	-0.147%	-0.596%
2022-01-07	549.4800	549.4800	549.4800	549.4800	-0.388%	-0.743%
2022-01-06	551.6200	551.6200	551.6200	551.6200	-0.076%	-1.128%
2022-01-05	552.0400	552.0400	552.0400	552.0400	-1.948%	-1.203%
2022-01-04	563.0100	563.0100	563.0100	563.0100	-0.059%	-3.128%
2022-01-03	563.3400	563.3400	563.3400	563.3400	+0.636%	-3.185%
2021-12-31	559.7800	559.7800	559.7800	559.7800	-0.258%	-2.569%
2021-12-30	561.2300	561.2300	561.2300	561.2300	-0.291%	-2.821%
2021-12-29	562.8700	562.8700	562.8700	562.8700	+0.139%	-3.104%
2021-12-28	562.0900	562.0900	562.0900	562.0900	-0.101%	-2.969%
2021-12-27	562.6600	562.6600	562.6600	562.6600	+1.384%	-3.068%
2021-12-23	554.9800	554.9800	554.9800	554.9800	+0.624%	-1.726%
2021-12-22	551.5400	551.5400	551.5400	551.5400	+1.028%	-1.113%
2021-12-21	545.9300	545.9300	545.9300	545.9300	+1.784%	-0.097%
2021-12-20	536.3600	536.3600	536.3600	536.3600	-1.137%	+1.685%
2021-12-17	542.5300	542.5300	542.5300	542.5300	-1.023%	+0.529%
2021-12-16	548.1400	548.1400	548.1400	548.1400	-0.873%	-0.500%
2021-12-15	552.9700	552.9700	552.9700	552.9700	+1.636%	-1.369%
2021-12-14	544.0700	544.0700	544.0700	544.0700	-0.732%	+0.244%
2021-12-13	548.0800	548.0800	548.0800	548.0800	-0.917%	-0.489%
2021-12-10	553.1500	553.1500	553.1500	553.1500	+0.956%	-1.401%
2021-12-09	547.9100	547.9100	547.9100	547.9100	-1.535%	-0.458%
2021-12-08	556.4500	556.4500	556.4500	556.4500	+0.310%	-1.986%
2021-12-07	554.7300	554.7300	554.7300	554.7300	+2.070%	-1.682%
2021-12-06	543.4800	543.4800	543.4800	543.4800	+1.173%	+0.353%
2021-12-03	537.1800	537.1800	537.1800	537.1800	-0.842%	+1.530%
2021-12-02	541.7400	541.7400	541.7400	541.7400	+1.434%	+0.676%
2021-12-01	534.0800	534.0800	534.0800	534.0800	-1.173%	+2.120%
2021-11-30	540.4200	540.4200	540.4200	540.4200	-1.883%	+0.922%
2021-11-29	550.7900	550.7900	550.7900	550.7900	+1.321%	-0.979%
2021-11-26	543.6100	543.6100	543.6100	543.6100	-2.271%	+0.329%
2021-11-24	556.2400	556.2400	556.2400	556.2400	+0.232%	-1.949%
2021-11-23	554.9500	554.9500	554.9500	554.9500	+0.168%	-1.721%
2021-11-22	554.0200	554.0200	554.0200	554.0200	-0.313%	-1.556%
2021-11-19	555.7600	555.7600	555.7600	555.7600	-0.140%	-1.864%
2021-11-18	556.5400	556.5400	556.5400	556.5400	+0.346%	-2.002%
2021-11-17	554.6200	554.6200	554.6200	554.6200	-0.241%	-1.662%
2021-11-16	555.9600	555.9600	555.9600	555.9600	+0.392%	-1.899%
2021-11-15	553.7900	553.7900	553.7900	553.7900	0.000%	-1.515%
2021-11-12	553.7900	553.7900	553.7900	553.7900	+0.731%	-1.515%
2021-11-11	549.7700	549.7700	549.7700	549.7700	+0.053%	-0.795%
2021-11-10	549.4800	549.4800	549.4800	549.4800	-0.800%	-0.743%
2021-11-09	553.9100	553.9100	553.9100	553.9100	-0.344%	-1.536%
2021-11-08	555.8200	555.8200	555.8200	555.8200	+0.086%	-1.875%
2021-11-05	555.3400	555.3400	555.3400	555.3400	+0.381%	-1.790%
2021-11-04	553.2300	553.2300	553.2300	553.2300	+0.432%	-1.415%
2021-11-03	550.8500	550.8500	550.8500	550.8500	+0.645%	-0.989%
2021-11-02	547.3200	547.3200	547.3200	547.3200	+0.367%	-0.351%
2021-11-01	545.3200	545.3200	545.3200	545.3200	+0.178%	+0.015%
2021-10-29	544.3500	544.3500	544.3500	544.3500	+0.204%	+0.193%
2021-10-28	543.2400	543.2400	543.2400	543.2400	+0.987%	+0.398%
2021-10-27	537.9300	537.9300	537.9300	537.9300	-0.505%	+1.389%
2021-10-26	540.6600	540.6600	540.6600	540.6600	+0.182%	+0.877%
2021-10-25	539.6800	539.6800	539.6800	539.6800	+0.471%	+1.060%
2021-10-22	537.1500	537.1500	537.1500	537.1500	-0.108%	+1.536%
2021-10-21	537.7300	537.7300	537.7300	537.7300	+0.308%	+1.426%
2021-10-20	536.0800	536.0800	536.0800	536.0800	+0.367%	+1.739%
2021-10-19	534.1200	534.1200	534.1200	534.1200	+0.739%	+2.112%
2021-10-18	530.2000	530.2000	530.2000	530.2000	+0.335%	+2.867%
2021-10-15	528.4300	528.4300	528.4300	528.4300	+0.744%	+3.211%
2021-10-14	524.5300	524.5300	524.5300	524.5300	+1.718%	+3.979%
2021-10-13	515.6700	515.6700	515.6700	515.6700	+0.301%	+5.765%
2021-10-12	514.1200	514.1200	514.1200	514.1200	-0.243%	+6.084%
2021-10-11	515.3700	515.3700	515.3700	515.3700	-0.690%	+5.827%
2021-10-08	518.9500	518.9500	518.9500	518.9500	-0.190%	+5.097%
2021-10-07	519.9400	519.9400	519.9400	519.9400	+0.853%	+4.897%
2021-10-06	515.5400	515.5400	515.5400	515.5400	+0.407%	+5.792%
2021-10-05	513.4500	513.4500	513.4500	513.4500	+1.061%	+6.223%
2021-10-04	508.0600	508.0600	508.0600	508.0600	-1.292%	+7.350%
2021-10-01	514.7100	514.7100	514.7100	514.7100	+1.148%	+5.963%
2021-09-30	508.8700	508.8700	508.8700	508.8700	-1.441%	+7.179%
2021-09-29	516.3100	516.3100	516.3100	516.3100	+0.165%	+5.634%
2021-09-28	515.4600	515.4600	515.4600	515.4600	-2.032%	+5.808%
2021-09-27	526.1500	526.1500	526.1500	526.1500	-0.277%	+3.659%
2021-09-24	527.6100	527.6100	527.6100	527.6100	+0.146%	+3.372%
2021-09-23	526.8400	526.8400	526.8400	526.8400	+1.216%	+3.523%
2021-09-22	520.5100	520.5100	520.5100	520.5100	+0.952%	+4.782%
2021-09-21	515.6000	515.6000	515.6000	515.6000	-0.079%	+5.780%
2021-09-20	516.0100	516.0100	516.0100	516.0100	-1.699%	+5.696%
2021-09-17	524.9300	524.9300	524.9300	524.9300	-0.912%	+3.900%
2021-09-16	529.7600	529.7600	529.7600	529.7600	-0.155%	+2.952%
2021-09-15	530.5800	530.5800	530.5800	530.5800	+0.850%	+2.793%
2021-09-14	526.1100	526.1100	526.1100	526.1100	-0.550%	+3.667%
2021-09-13	529.0200	529.0200	529.0200	529.0200	+0.225%	+3.096%
2021-09-10	527.8300	527.8300	527.8300	527.8300	-0.769%	+3.329%
2021-09-09	531.9200	531.9200	531.9200	531.9200	-0.453%	+2.534%
2021-09-08	534.3400	534.3400	534.3400	534.3400	-0.129%	+2.070%
2021-09-07	535.0300	535.0300	535.0300	535.0300	-0.341%	+1.938%
2021-09-03	536.8600	536.8600	536.8600	536.8600	-0.032%	+1.591%
2021-09-02	537.0300	537.0300	537.0300	537.0300	+0.299%	+1.559%
2021-09-01	535.4300	535.4300	535.4300	535.4300	+0.037%	+1.862%
2021-08-31	535.2300	535.2300	535.2300	535.2300	-0.123%	+1.900%
2021-08-30	535.8900	535.8900	535.8900	535.8900	+0.433%	+1.775%
2021-08-27	533.5800	533.5800	533.5800	533.5800	+0.883%	+2.215%
2021-08-26	528.9100	528.9100	528.9100	528.9100	-0.579%	+3.118%
2021-08-25	531.9900	531.9900	531.9900	531.9900	+0.222%	+2.521%
2021-08-24	530.8100	530.8100	530.8100	530.8100	+0.149%	+2.749%
2021-08-23	530.0200	530.0200	530.0200	530.0200	+0.858%	+2.902%
2021-08-20	525.5100	525.5100	525.5100	525.5100	+0.815%	+3.785%
2021-08-19	521.2600	521.2600	521.2600	521.2600	+0.131%	+4.631%
2021-08-18	520.5800	520.5800	520.5800	520.5800	-1.057%	+4.768%
2021-08-17	526.1400	526.1400	526.1400	526.1400	-0.700%	+3.661%
2021-08-16	529.8500	529.8500	529.8500	529.8500	+0.261%	+2.935%
2021-08-13	528.4700	528.4700	528.4700	528.4700	+0.165%	+3.204%
2021-08-12	527.6000	527.6000	527.6000	527.6000	+0.321%	+3.374%
2021-08-11	525.9100	525.9100	525.9100	525.9100	+0.250%	+3.706%
2021-08-10	524.6000	524.6000	524.6000	524.6000	+0.097%	+3.965%
2021-08-09	524.0900	524.0900	524.0900	524.0900	-0.090%	+4.066%
2021-08-06	524.5600	524.5600	524.5600	524.5600	+0.178%	+3.973%
2021-08-05	523.6300	523.6300	523.6300	523.6300	+0.609%	+4.158%
2021-08-04	520.4600	520.4600	520.4600	520.4600	-0.461%	+4.792%
2021-08-03	522.8700	522.8700	522.8700	522.8700	+0.818%	+4.309%
2021-08-02	518.6300	518.6300	518.6300	518.6300	-0.187%	+5.162%
2021-07-30	519.6000	519.6000	519.6000	519.6000	-0.534%	+4.965%
2021-07-29	522.3900	522.3900	522.3900	522.3900	+0.433%	+4.405%
2021-07-28	520.1400	520.1400	520.1400	520.1400	-0.019%	+4.856%
2021-07-27	520.2400	520.2400	520.2400	520.2400	-0.473%	+4.836%
2021-07-26	522.7100	522.7100	522.7100	522.7100	+0.238%	+4.341%
2021-07-23	521.4700	521.4700	521.4700	521.4700	+1.017%	+4.589%
2021-07-22	516.2200	516.2200	516.2200	516.2200	+0.208%	+5.653%
2021-07-21	515.1500	515.1500	515.1500	515.1500	+0.824%	+5.872%
2021-07-20	510.9400	510.9400	510.9400	510.9400	+1.516%	+6.744%
2021-07-19	503.3100	503.3100	503.3100	503.3100	-1.586%	+8.363%
2021-07-16	511.4200	511.4200	511.4200	511.4200	-0.755%	+6.644%
2021-07-15	515.3100	515.3100	515.3100	515.3100	-0.325%	+5.839%
2021-07-14	516.9900	516.9900	516.9900	516.9900	+0.126%	+5.495%
2021-07-13	516.3400	516.3400	516.3400	516.3400	-0.353%	+5.628%
2021-07-12	518.1700	518.1700	518.1700	518.1700	+0.964%	+5.255%
2021-07-06	513.2200	513.2200	513.2200	513.2200	-0.202%	+6.270%
2021-07-02	514.2600	514.2600	514.2600	514.2600	+0.762%	+6.055%
2021-07-01	510.3700	510.3700	510.3700	510.3700	+0.530%	+6.864%
2021-06-30	507.6800	507.6800	507.6800	507.6800	-0.114%	+7.430%
2021-06-29	508.2600	508.2600	508.2600	508.2600	+0.035%	+7.307%
2021-06-28	508.0800	508.0800	508.0800	508.0800	+0.229%	+7.345%
2021-06-25	506.9200	506.9200	506.9200	506.9200	+0.333%	+7.591%
2021-06-24	505.2400	505.2400	505.2400	505.2400	+0.589%	+7.949%
2021-06-23	502.2800	502.2800	502.2800	502.2800	-0.109%	+8.585%
2021-06-22	502.8300	502.8300	502.8300	502.8300	+0.512%	+8.466%
2021-06-21	500.2700	500.2700	500.2700	500.2700	+1.401%	+9.021%
2021-06-18	493.3600	493.3600	493.3600	493.3600	-1.308%	+10.548%
2021-06-17	499.9000	499.9000	499.9000	499.9000	-0.042%	+9.102%
2021-06-16	500.1100	500.1100	500.1100	500.1100	-0.539%	+9.056%
2021-06-15	502.8200	502.8200	502.8200	502.8200	-0.198%	+8.468%
2021-06-14	503.8200	503.8200	503.8200	503.8200	+0.203%	+8.253%
2021-06-11	502.8000	502.8000	502.8000	502.8000	+0.195%	+8.473%
2021-06-10	501.8200	501.8200	501.8200	501.8200	+0.470%	+8.684%
2021-06-09	499.4700	499.4700	499.4700	499.4700	-0.178%	+9.196%
2021-06-08	500.3600	500.3600	500.3600	500.3600	+0.018%	+9.002%
2021-06-07	500.2700	500.2700	500.2700	500.2700	-0.080%	+9.021%
2021-06-04	500.6700	500.6700	500.6700	500.6700	+0.883%	+8.934%
2021-06-03	496.2900	496.2900	496.2900	496.2900	-0.347%	+9.895%
2021-06-02	498.0200	498.0200	498.0200	498.0200	+0.155%	+9.514%
2021-06-01	497.2500	497.2500	497.2500	497.2500	-0.052%	+9.683%
2021-05-28	497.5100	497.5100	497.5100	497.5100	+0.089%	+9.626%
2021-05-27	497.0700	497.0700	497.0700	497.0700	+0.125%	+9.723%
2021-05-26	496.4500	496.4500	496.4500	496.4500	-0.026%	+9.860%
2021-05-24	496.5800	496.5800	496.5800	496.5800	+0.999%	+9.831%
2021-05-21	491.6700	491.6700	491.6700	491.6700	-0.075%	+10.928%
2021-05-20	492.0400	492.0400	492.0400	492.0400	+1.062%	+10.845%
2021-05-19	486.8700	486.8700	486.8700	486.8700	-0.281%	+12.022%
2021-05-18	488.2400	488.2400	488.2400	488.2400	-0.841%	+11.707%
2021-05-17	492.3800	492.3800	492.3800	492.3800	-0.253%	+10.768%
2021-05-14	493.6300	493.6300	493.6300	493.6300	+1.497%	+10.488%
2021-05-13	486.3500	486.3500	486.3500	486.3500	+1.232%	+12.141%
2021-05-12	480.4300	480.4300	480.4300	480.4300	-2.131%	+13.523%
2021-05-11	490.8900	490.8900	490.8900	490.8900	-0.868%	+11.104%
2021-05-10	495.1900	495.1900	495.1900	495.1900	-1.043%	+10.140%
2021-05-07	500.4100	500.4100	500.4100	500.4100	+0.753%	+8.991%
2021-05-06	496.6700	496.6700	496.6700	496.6700	+0.830%	+9.811%
2021-05-05	492.5800	492.5800	492.5800	492.5800	+0.069%	+10.723%
2021-05-04	492.2400	492.2400	492.2400	492.2400	-0.668%	+10.800%
2021-05-03	495.5500	495.5500	495.5500	495.5500	+0.273%	+10.060%
2021-04-30	494.2000	494.2000	494.2000	494.2000	-0.711%	+10.360%
2021-04-29	497.7400	497.7400	497.7400	497.7400	+0.680%	+9.575%
2021-04-28	494.3800	494.3800	494.3800	494.3800	-0.085%	+10.320%
2021-04-27	494.8000	494.8000	494.8000	494.8000	-0.020%	+10.226%
2021-04-26	494.9000	494.9000	494.9000	494.9000	+0.174%	+10.204%
2021-04-23	494.0400	494.0400	494.0400	494.0400	+1.095%	+10.396%
2021-04-22	488.6900	488.6900	488.6900	488.6900	-0.912%	+11.604%
2021-04-21	493.1900	493.1900	493.1900	493.1900	+0.927%	+10.586%
2021-04-20	488.6600	488.6600	488.6600	488.6600	-0.677%	+11.611%
2021-04-19	491.9900	491.9900	491.9900	491.9900	-0.532%	+10.856%
2021-04-16	494.6200	494.6200	494.6200	494.6200	+0.359%	+10.266%
2021-04-15	492.8500	492.8500	492.8500	492.8500	+1.110%	+10.662%
2021-04-14	487.4400	487.4400	487.4400	487.4400	-0.398%	+11.891%
2021-04-13	489.3900	489.3900	489.3900	489.3900	+0.328%	+11.445%
2021-04-12	487.7900	487.7900	487.7900	487.7900	-0.020%	+11.810%
2021-04-09	487.8900	487.8900	487.8900	487.8900	+0.772%	+11.787%
2021-04-08	484.1500	484.1500	484.1500	484.1500	+0.444%	+12.651%
2021-04-07	482.0100	482.0100	482.0100	482.0100	+0.150%	+13.151%
2021-04-06	481.2900	481.2900	481.2900	481.2900	-0.093%	+13.320%
2021-04-05	481.7400	481.7400	481.7400	481.7400	+1.453%	+13.215%
2021-04-01	474.8400	474.8400	474.8400	474.8400	+1.178%	+14.860%
2021-03-31	469.3100	469.3100	469.3100	469.3100	+0.077%	+16.213%
2021-03-30	468.9500	468.9500	468.9500	468.9500	-0.306%	+16.302%
2021-03-29	470.3900	470.3900	470.3900	470.3900	-0.091%	+15.946%
2021-03-26	470.8200	470.8200	470.8200	470.8200	+1.665%	+15.840%
2021-03-25	463.1100	463.1100	463.1100	463.1100	+0.525%	+17.769%
2021-03-24	460.6900	460.6900	460.6900	460.6900	-0.542%	+18.388%
2021-03-23	463.2000	463.2000	463.2000	463.2000	-0.763%	+17.746%
2021-03-22	466.7600	466.7600	466.7600	466.7600	+0.701%	+16.848%
2021-03-19	463.5100	463.5100	463.5100	463.5100	-0.052%	+17.667%
2021-03-18	463.7500	463.7500	463.7500	463.7500	-1.472%	+17.606%
2021-03-17	470.6800	470.6800	470.6800	470.6800	+0.288%	+15.875%
2021-03-16	469.3300	469.3300	469.3300	469.3300	-0.157%	+16.208%
2021-03-15	470.0700	470.0700	470.0700	470.0700	+0.651%	+16.025%
2021-03-12	467.0300	467.0300	467.0300	467.0300	+0.126%	+16.781%
2021-03-11	466.4400	466.4400	466.4400	466.4400	+1.042%	+16.928%
2021-03-10	461.6300	461.6300	461.6300	461.6300	+0.608%	+18.147%
2021-03-09	458.8400	458.8400	458.8400	458.8400	+1.424%	+18.865%
2021-03-08	452.4000	452.4000	452.4000	452.4000	-0.536%	+20.557%
2021-03-05	454.8400	454.8400	454.8400	454.8400	+1.952%	+19.910%
2021-03-04	446.1300	446.1300	446.1300	446.1300	-1.325%	+22.251%
2021-03-03	452.1200	452.1200	452.1200	452.1200	-1.303%	+20.632%
2021-03-02	458.0900	458.0900	458.0900	458.0900	-0.808%	+19.060%
2021-03-01	461.8200	461.8200	461.8200	461.8200	+2.381%	+18.098%
2021-02-26	451.0800	451.0800	451.0800	451.0800	-0.466%	+20.910%
2021-02-25	453.1900	453.1900	453.1900	453.1900	-2.435%	+20.347%
2021-02-24	464.5000	464.5000	464.5000	464.5000	+1.134%	+17.417%
2021-02-23	459.2900	459.2900	459.2900	459.2900	+0.126%	+18.749%
2021-02-22	458.7100	458.7100	458.7100	458.7100	-0.768%	+18.899%
2021-02-19	462.2600	462.2600	462.2600	462.2600	-0.179%	+17.986%
2021-02-18	463.0900	463.0900	463.0900	463.0900	-0.439%	+17.774%
2021-02-17	465.1300	465.1300	465.1300	465.1300	-0.017%	+17.258%
2021-02-16	465.2100	465.2100	465.2100	465.2100	-0.049%	+17.237%
2021-02-12	465.4400	465.4400	465.4400	465.4400	+0.475%	+17.179%
2021-02-11	463.2400	463.2400	463.2400	463.2400	+0.186%	+17.736%
2021-02-10	462.3800	462.3800	462.3800	462.3800	-0.032%	+17.955%
2021-02-09	462.5300	462.5300	462.5300	462.5300	-0.095%	+17.917%
2021-02-08	462.9700	462.9700	462.9700	462.9700	+0.738%	+17.805%
2021-02-05	459.5800	459.5800	459.5800	459.5800	+0.400%	+18.674%
2021-02-04	457.7500	457.7500	457.7500	457.7500	+1.095%	+19.148%
2021-02-03	452.7900	452.7900	452.7900	452.7900	+0.099%	+20.453%
2021-02-02	452.3400	452.3400	452.3400	452.3400	+1.390%	+20.573%
2021-02-01	446.1400	446.1400	446.1400	446.1400	+1.601%	+22.249%
2021-01-29	439.1100	439.1100	439.1100	439.1100	-1.919%	+24.206%
2021-01-28	447.7000	447.7000	447.7000	447.7000	+0.983%	+21.823%
2021-01-27	443.3400	443.3400	443.3400	443.3400	-2.569%	+23.021%
2021-01-26	455.0300	455.0300	455.0300	455.0300	-0.147%	+19.860%
2021-01-25	455.7000	455.7000	455.7000	455.7000	+0.357%	+19.684%
2021-01-22	454.0800	454.0800	454.0800	454.0800	-0.301%	+20.111%
2021-01-21	455.4500	455.4500	455.4500	455.4500	+0.040%	+19.750%
2021-01-20	455.2700	455.2700	455.2700	455.2700	+1.392%	+19.797%
2021-01-19	449.0200	449.0200	449.0200	449.0200	+0.813%	+21.465%
2021-01-15	445.4000	445.4000	445.4000	445.4000	-0.720%	+22.452%
2021-01-14	448.6300	448.6300	448.6300	448.6300	-0.364%	+21.570%
2021-01-13	450.2700	450.2700	450.2700	450.2700	+0.227%	+21.127%
2021-01-12	449.2500	449.2500	449.2500	449.2500	+0.042%	+21.402%
2021-01-11	449.0600	449.0600	449.0600	449.0600	-0.657%	+21.454%
2021-01-08	452.0300	452.0300	452.0300	452.0300	+0.561%	+20.656%
2021-01-07	449.5100	449.5100	449.5100	449.5100	+1.506%	+21.332%
2021-01-06	442.8400	442.8400	442.8400	442.8400	+0.572%	+23.160%
2021-01-05	440.3200	440.3200	440.3200	440.3200	+0.721%	+23.864%
2021-01-04	437.1700	437.1700	437.1700	437.1700	-1.478%	+24.757%
2020-12-31	443.7300	443.7300	443.7300	443.7300	+0.651%	+22.913%
2020-12-30	440.8600	440.8600	440.8600	440.8600	+0.143%	+23.713%
2020-12-29	440.2300	440.2300	440.2300	440.2300	-0.224%	+23.890%
2020-12-28	441.2200	441.2200	441.2200	441.2200	+0.869%	+23.612%
2020-12-24	437.4200	437.4200	437.4200	437.4200	+0.363%	+24.686%
2020-12-23	435.8400	435.8400	435.8400	435.8400	+0.076%	+25.138%
2020-12-22	435.5100	435.5100	435.5100	435.5100	-0.202%	+25.232%
2020-12-21	436.3900	436.3900	436.3900	436.3900	-0.390%	+24.980%
2020-12-18	438.1000	438.1000	438.1000	438.1000	-0.343%	+24.492%
2020-12-17	439.6100	439.6100	439.6100	439.6100	+0.579%	+24.065%
2020-12-16	437.0800	437.0800	437.0800	437.0800	+0.176%	+24.783%
2020-12-15	436.3100	436.3100	436.3100	436.3100	+1.293%	+25.003%
2020-12-14	430.7400	430.7400	430.7400	430.7400	-0.421%	+26.619%
2020-12-11	432.5600	432.5600	432.5600	432.5600	-0.125%	+26.087%
2020-12-10	433.1000	433.1000	433.1000	433.1000	-0.430%	+25.929%
2020-12-09	434.9700	434.9700	434.9700	434.9700	-0.789%	+25.388%
2020-12-08	438.4300	438.4300	438.4300	438.4300	+0.082%	+24.398%
2020-12-07	438.0700	438.0700	438.0700	438.0700	0.000%	+24.501%
2020-12-04	438.0700	438.0700	438.0700	438.0700	+0.889%	+24.501%
2020-12-03	434.2100	434.2100	434.2100	434.2100	+0.141%	+25.607%
2020-12-02	433.6000	433.6000	433.6000	433.6000	+1.129%	+25.784%
2020-12-01	428.7600	428.7600	428.7600	428.7600	-0.446%	+27.204%
2020-11-30	430.6800	430.6800	430.6800	430.6800	0.000%	+26.637%
2020-11-27	430.6800	430.6800	430.6800	430.6800	+0.249%	+26.637%
2020-11-26	429.6100	429.6100	429.6100	429.6100	0.000%	+26.952%
2020-11-25	429.6100	429.6100	429.6100	429.6100	-0.156%	+26.952%
2020-11-24	430.2800	430.2800	430.2800	430.2800	+1.615%	+26.755%
2020-11-23	423.4400	423.4400	423.4400	423.4400	+0.572%	+28.802%
2020-11-20	421.0300	421.0300	421.0300	421.0300	-0.679%	+29.539%
2020-11-19	423.9100	423.9100	423.9100	423.9100	+0.400%	+28.659%
2020-11-18	422.2200	422.2200	422.2200	422.2200	-1.138%	+29.174%
2020-11-17	427.0800	427.0800	427.0800	427.0800	-0.466%	+27.704%
2020-11-16	429.0800	429.0800	429.0800	429.0800	+1.162%	+27.109%
2020-11-13	424.1500	424.1500	424.1500	424.1500	+1.369%	+28.587%
2020-11-12	418.4200	418.4200	418.4200	418.4200	-0.977%	+30.347%
2020-11-11	422.5500	422.5500	422.5500	422.5500	+0.763%	+29.073%
2020-11-10	419.3500	419.3500	419.3500	419.3500	-0.124%	+30.058%
2020-11-09	419.8700	419.8700	419.8700	419.8700	+1.176%	+29.897%
2020-11-06	414.9900	414.9900	414.9900	414.9900	-0.017%	+31.425%
2020-11-05	415.0600	415.0600	415.0600	415.0600	+1.960%	+31.403%
2020-11-04	407.0800	407.0800	407.0800	407.0800	+2.204%	+33.979%
2020-11-03	398.3000	398.3000	398.3000	398.3000	+1.779%	+36.932%
2020-11-02	391.3400	391.3400	391.3400	391.3400	+1.229%	+39.367%
2020-10-30	386.5900	386.5900	386.5900	386.5900	-1.204%	+41.080%
2020-10-29	391.3000	391.3000	391.3000	391.3000	+1.203%	+39.382%
2020-10-28	386.6500	386.6500	386.6500	386.6500	-3.530%	+41.058%
2020-10-27	400.8000	400.8000	400.8000	400.8000	-0.301%	+36.078%
2020-10-26	402.0100	402.0100	402.0100	402.0100	-1.860%	+35.668%
2020-10-23	409.6300	409.6300	409.6300	409.6300	+0.343%	+33.145%
2020-10-22	408.2300	408.2300	408.2300	408.2300	+0.529%	+33.601%
2020-10-21	406.0800	406.0800	406.0800	406.0800	-0.216%	+34.309%
2020-10-20	406.9600	406.9600	406.9600	406.9600	+0.472%	+34.018%
2020-10-19	405.0500	405.0500	405.0500	405.0500	-1.634%	+34.650%
2020-10-16	411.7800	411.7800	411.7800	411.7800	+0.012%	+32.449%
2020-10-15	411.7300	411.7300	411.7300	411.7300	-0.150%	+32.465%
2020-10-14	412.3500	412.3500	412.3500	412.3500	-0.655%	+32.266%
2020-10-13	415.0700	415.0700	415.0700	415.0700	-0.632%	+31.400%
2020-10-12	417.7100	417.7100	417.7100	417.7100	+1.640%	+30.569%
2020-10-09	410.9700	410.9700	410.9700	410.9700	+0.879%	+32.710%
2020-10-08	407.3900	407.3900	407.3900	407.3900	+0.832%	+33.877%
2020-10-07	404.0300	404.0300	404.0300	404.0300	+1.737%	+34.990%
2020-10-06	397.1300	397.1300	397.1300	397.1300	-1.395%	+37.335%
2020-10-05	402.7500	402.7500	402.7500	402.7500	+1.807%	+35.419%

.dark-mode .TtRQg1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TtRQg1{ color: #333333; background-color: white; border: 2px solid #333333; }BSPPXISHARES S&P 500 INDEX FUND - INVESTOR P SHARESmf NASDAQ

BSPPX
ISHARES S&P 500 INDEX FUND - INVESTOR P SHARES
mf NASDAQ