Dark

BSPSX
ISHARES S&P 500 INDEX FUND - SERVICE
mf NASDAQ

Inactive

Mar 29, 2022

546.08USD+1.947%(+10.43)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	546.0800	546.0800	546.0800	546.0800	+1.947%	0.000%
2022-03-25	535.6500	535.6500	535.6500	535.6500	+0.507%	+1.947%
2022-03-24	532.9500	532.9500	532.9500	532.9500	+1.441%	+2.464%
2022-03-23	525.3800	525.3800	525.3800	525.3800	-1.222%	+3.940%
2022-03-22	531.8800	531.8800	531.8800	531.8800	+1.131%	+2.670%
2022-03-21	525.9300	525.9300	525.9300	525.9300	-0.038%	+3.831%
2022-03-18	526.1300	526.1300	526.1300	526.1300	+1.163%	+3.792%
2022-03-17	520.0800	520.0800	520.0800	520.0800	+1.240%	+4.999%
2022-03-16	513.7100	513.7100	513.7100	513.7100	+2.237%	+6.301%
2022-03-15	502.4700	502.4700	502.4700	502.4700	+2.143%	+8.679%
2022-03-14	491.9300	491.9300	491.9300	491.9300	-0.722%	+11.008%
2022-03-11	495.5100	495.5100	495.5100	495.5100	-1.289%	+10.206%
2022-03-10	501.9800	501.9800	501.9800	501.9800	-0.421%	+8.785%
2022-03-09	504.1000	504.1000	504.1000	504.1000	+2.582%	+8.328%
2022-03-08	491.4100	491.4100	491.4100	491.4100	-0.721%	+11.125%
2022-03-07	494.9800	494.9800	494.9800	494.9800	-2.951%	+10.324%
2022-03-04	510.0300	510.0300	510.0300	510.0300	-0.786%	+7.068%
2022-03-03	514.0700	514.0700	514.0700	514.0700	-0.513%	+6.227%
2022-03-02	516.7200	516.7200	516.7200	516.7200	+1.865%	+5.682%
2022-03-01	507.2600	507.2600	507.2600	507.2600	-1.545%	+7.653%
2022-02-28	515.2200	515.2200	515.2200	515.2200	-0.236%	+5.990%
2022-02-25	516.4400	516.4400	516.4400	516.4400	+2.247%	+5.739%
2022-02-24	505.0900	505.0900	505.0900	505.0900	+1.503%	+8.115%
2022-02-23	497.6100	497.6100	497.6100	497.6100	-1.840%	+9.741%
2022-02-22	506.9400	506.9400	506.9400	506.9400	-1.015%	+7.721%
2022-02-18	512.1400	512.1400	512.1400	512.1400	-0.702%	+6.627%
2022-02-17	515.7600	515.7600	515.7600	515.7600	-2.105%	+5.879%
2022-02-16	526.8500	526.8500	526.8500	526.8500	+0.101%	+3.650%
2022-02-15	526.3200	526.3200	526.3200	526.3200	+1.587%	+3.754%
2022-02-14	518.1000	518.1000	518.1000	518.1000	-0.379%	+5.401%
2022-02-11	520.0700	520.0700	520.0700	520.0700	-1.896%	+5.001%
2022-02-10	530.1200	530.1200	530.1200	530.1200	-1.797%	+3.011%
2022-02-09	539.8200	539.8200	539.8200	539.8200	+1.464%	+1.160%
2022-02-08	532.0300	532.0300	532.0300	532.0300	+0.840%	+2.641%
2022-02-07	527.6000	527.6000	527.6000	527.6000	-0.370%	+3.503%
2022-02-04	529.5600	529.5600	529.5600	529.5600	+0.532%	+3.120%
2022-02-03	526.7600	526.7600	526.7600	526.7600	-2.434%	+3.668%
2022-02-02	539.9000	539.9000	539.9000	539.9000	+0.942%	+1.145%
2022-02-01	534.8600	534.8600	534.8600	534.8600	+0.685%	+2.098%
2022-01-31	531.2200	531.2200	531.2200	531.2200	+1.891%	+2.797%
2022-01-28	521.3600	521.3600	521.3600	521.3600	+2.442%	+4.741%
2022-01-27	508.9300	508.9300	508.9300	508.9300	-0.532%	+7.300%
2022-01-26	511.6500	511.6500	511.6500	511.6500	-0.150%	+6.729%
2022-01-25	512.4200	512.4200	512.4200	512.4200	-1.216%	+6.569%
2022-01-24	518.7300	518.7300	518.7300	518.7300	+0.276%	+5.272%
2022-01-21	517.3000	517.3000	517.3000	517.3000	-1.891%	+5.564%
2022-01-20	527.2700	527.2700	527.2700	527.2700	-1.097%	+3.567%
2022-01-19	533.1200	533.1200	533.1200	533.1200	-0.968%	+2.431%
2022-01-18	538.3300	538.3300	538.3300	538.3300	-1.834%	+1.440%
2022-01-14	548.3900	548.3900	548.3900	548.3900	+0.084%	-0.421%
2022-01-13	547.9300	547.9300	547.9300	547.9300	-1.414%	-0.338%
2022-01-12	555.7900	555.7900	555.7900	555.7900	+0.281%	-1.747%
2022-01-11	554.2300	554.2300	554.2300	554.2300	+0.916%	-1.471%
2022-01-10	549.2000	549.2000	549.2000	549.2000	-0.145%	-0.568%
2022-01-07	550.0000	550.0000	550.0000	550.0000	-0.388%	-0.713%
2022-01-06	552.1400	552.1400	552.1400	552.1400	-0.076%	-1.098%
2022-01-05	552.5600	552.5600	552.5600	552.5600	-1.948%	-1.173%
2022-01-04	563.5400	563.5400	563.5400	563.5400	-0.057%	-3.098%
2022-01-03	563.8600	563.8600	563.8600	563.8600	+0.635%	-3.153%
2021-12-31	560.3000	560.3000	560.3000	560.3000	-0.258%	-2.538%
2021-12-30	561.7500	561.7500	561.7500	561.7500	-0.289%	-2.789%
2021-12-29	563.3800	563.3800	563.3800	563.3800	+0.139%	-3.071%
2021-12-28	562.6000	562.6000	562.6000	562.6000	-0.101%	-2.936%
2021-12-27	563.1700	563.1700	563.1700	563.1700	+1.386%	-3.035%
2021-12-23	555.4700	555.4700	555.4700	555.4700	+0.623%	-1.690%
2021-12-22	552.0300	552.0300	552.0300	552.0300	+1.027%	-1.078%
2021-12-21	546.4200	546.4200	546.4200	546.4200	+1.785%	-0.062%
2021-12-20	536.8400	536.8400	536.8400	536.8400	-1.134%	+1.721%
2021-12-17	543.0000	543.0000	543.0000	543.0000	-1.024%	+0.567%
2021-12-16	548.6200	548.6200	548.6200	548.6200	-0.873%	-0.463%
2021-12-15	553.4500	553.4500	553.4500	553.4500	+1.638%	-1.332%
2021-12-14	544.5300	544.5300	544.5300	544.5300	-0.733%	+0.285%
2021-12-13	548.5500	548.5500	548.5500	548.5500	-0.914%	-0.450%
2021-12-10	553.6100	553.6100	553.6100	553.6100	+0.956%	-1.360%
2021-12-09	548.3700	548.3700	548.3700	548.3700	-1.565%	-0.418%
2021-12-08	557.0900	557.0900	557.0900	557.0900	+0.310%	-1.976%
2021-12-07	555.3700	555.3700	555.3700	555.3700	+2.069%	-1.673%
2021-12-06	544.1100	544.1100	544.1100	544.1100	+1.173%	+0.362%
2021-12-03	537.8000	537.8000	537.8000	537.8000	-0.841%	+1.540%
2021-12-02	542.3600	542.3600	542.3600	542.3600	+1.436%	+0.686%
2021-12-01	534.6800	534.6800	534.6800	534.6800	-1.174%	+2.132%
2021-11-30	541.0300	541.0300	541.0300	541.0300	-1.882%	+0.933%
2021-11-29	551.4100	551.4100	551.4100	551.4100	+1.321%	-0.967%
2021-11-26	544.2200	544.2200	544.2200	544.2200	-2.270%	+0.342%
2021-11-24	556.8600	556.8600	556.8600	556.8600	+0.234%	-1.936%
2021-11-23	555.5600	555.5600	555.5600	555.5600	+0.168%	-1.706%
2021-11-22	554.6300	554.6300	554.6300	554.6300	-0.313%	-1.542%
2021-11-19	556.3700	556.3700	556.3700	556.3700	-0.138%	-1.849%
2021-11-18	557.1400	557.1400	557.1400	557.1400	+0.346%	-1.985%
2021-11-17	555.2200	555.2200	555.2200	555.2200	-0.241%	-1.646%
2021-11-16	556.5600	556.5600	556.5600	556.5600	+0.391%	-1.883%
2021-11-15	554.3900	554.3900	554.3900	554.3900	+0.002%	-1.499%
2021-11-12	554.3800	554.3800	554.3800	554.3800	+0.730%	-1.497%
2021-11-11	550.3600	550.3600	550.3600	550.3600	+0.055%	-0.778%
2021-11-10	550.0600	550.0600	550.0600	550.0600	-0.801%	-0.724%
2021-11-09	554.5000	554.5000	554.5000	554.5000	-0.343%	-1.518%
2021-11-08	556.4100	556.4100	556.4100	556.4100	+0.090%	-1.857%
2021-11-05	555.9100	555.9100	555.9100	555.9100	+0.381%	-1.768%
2021-11-04	553.8000	553.8000	553.8000	553.8000	+0.432%	-1.394%
2021-11-03	551.4200	551.4200	551.4200	551.4200	+0.644%	-0.968%
2021-11-02	547.8900	547.8900	547.8900	547.8900	+0.368%	-0.330%
2021-11-01	545.8800	545.8800	545.8800	545.8800	+0.180%	+0.037%
2021-10-29	544.9000	544.9000	544.9000	544.9000	+0.206%	+0.217%
2021-10-28	543.7800	543.7800	543.7800	543.7800	+0.986%	+0.423%
2021-10-27	538.4700	538.4700	538.4700	538.4700	-0.504%	+1.413%
2021-10-26	541.2000	541.2000	541.2000	541.2000	+0.181%	+0.902%
2021-10-25	540.2200	540.2200	540.2200	540.2200	+0.472%	+1.085%
2021-10-22	537.6800	537.6800	537.6800	537.6800	-0.108%	+1.562%
2021-10-21	538.2600	538.2600	538.2600	538.2600	+0.307%	+1.453%
2021-10-20	536.6100	536.6100	536.6100	536.6100	+0.368%	+1.765%
2021-10-19	534.6400	534.6400	534.6400	534.6400	+0.741%	+2.140%
2021-10-18	530.7100	530.7100	530.7100	530.7100	+0.335%	+2.896%
2021-10-15	528.9400	528.9400	528.9400	528.9400	+0.745%	+3.240%
2021-10-14	525.0300	525.0300	525.0300	525.0300	+1.716%	+4.009%
2021-10-13	516.1700	516.1700	516.1700	516.1700	+0.303%	+5.795%
2021-10-12	514.6100	514.6100	514.6100	514.6100	-0.242%	+6.115%
2021-10-11	515.8600	515.8600	515.8600	515.8600	-0.689%	+5.858%
2021-10-08	519.4400	519.4400	519.4400	519.4400	-0.188%	+5.129%
2021-10-07	520.4200	520.4200	520.4200	520.4200	+0.851%	+4.931%
2021-10-06	516.0300	516.0300	516.0300	516.0300	+0.411%	+5.823%
2021-10-05	513.9200	513.9200	513.9200	513.9200	+1.060%	+6.258%
2021-10-04	508.5300	508.5300	508.5300	508.5300	-1.291%	+7.384%
2021-10-01	515.1800	515.1800	515.1800	515.1800	+1.149%	+5.998%
2021-09-30	509.3300	509.3300	509.3300	509.3300	-1.474%	+7.215%
2021-09-29	516.9500	516.9500	516.9500	516.9500	+0.167%	+5.635%
2021-09-28	516.0900	516.0900	516.0900	516.0900	-2.031%	+5.811%
2021-09-27	526.7900	526.7900	526.7900	526.7900	-0.276%	+3.662%
2021-09-24	528.2500	528.2500	528.2500	528.2500	+0.148%	+3.375%
2021-09-23	527.4700	527.4700	527.4700	527.4700	+1.217%	+3.528%
2021-09-22	521.1300	521.1300	521.1300	521.1300	+0.951%	+4.788%
2021-09-21	516.2200	516.2200	516.2200	516.2200	-0.077%	+5.784%
2021-09-20	516.6200	516.6200	516.6200	516.6200	-1.699%	+5.702%
2021-09-17	525.5500	525.5500	525.5500	525.5500	-0.911%	+3.906%
2021-09-16	530.3800	530.3800	530.3800	530.3800	-0.154%	+2.960%
2021-09-15	531.2000	531.2000	531.2000	531.2000	+0.851%	+2.801%
2021-09-14	526.7200	526.7200	526.7200	526.7200	-0.551%	+3.676%
2021-09-13	529.6400	529.6400	529.6400	529.6400	+0.227%	+3.104%
2021-09-10	528.4400	528.4400	528.4400	528.4400	-0.768%	+3.338%
2021-09-09	532.5300	532.5300	532.5300	532.5300	-0.452%	+2.544%
2021-09-08	534.9500	534.9500	534.9500	534.9500	-0.129%	+2.081%
2021-09-07	535.6400	535.6400	535.6400	535.6400	-0.339%	+1.949%
2021-09-03	537.4600	537.4600	537.4600	537.4600	-0.032%	+1.604%
2021-09-02	537.6300	537.6300	537.6300	537.6300	+0.298%	+1.572%
2021-09-01	536.0300	536.0300	536.0300	536.0300	+0.037%	+1.875%
2021-08-31	535.8300	535.8300	535.8300	535.8300	-0.123%	+1.913%
2021-08-30	536.4900	536.4900	536.4900	536.4900	+0.434%	+1.788%
2021-08-27	534.1700	534.1700	534.1700	534.1700	+0.884%	+2.230%
2021-08-26	529.4900	529.4900	529.4900	529.4900	-0.580%	+3.133%
2021-08-25	532.5800	532.5800	532.5800	532.5800	+0.224%	+2.535%
2021-08-24	531.3900	531.3900	531.3900	531.3900	+0.149%	+2.764%
2021-08-23	530.6000	530.6000	530.6000	530.6000	+0.861%	+2.917%
2021-08-20	526.0700	526.0700	526.0700	526.0700	+0.814%	+3.804%
2021-08-19	521.8200	521.8200	521.8200	521.8200	+0.130%	+4.649%
2021-08-18	521.1400	521.1400	521.1400	521.1400	-1.056%	+4.786%
2021-08-17	526.7000	526.7000	526.7000	526.7000	-0.699%	+3.680%
2021-08-16	530.4100	530.4100	530.4100	530.4100	+0.263%	+2.954%
2021-08-13	529.0200	529.0200	529.0200	529.0200	+0.165%	+3.225%
2021-08-12	528.1500	528.1500	528.1500	528.1500	+0.319%	+3.395%
2021-08-11	526.4700	526.4700	526.4700	526.4700	+0.251%	+3.725%
2021-08-10	525.1500	525.1500	525.1500	525.1500	+0.099%	+3.986%
2021-08-09	524.6300	524.6300	524.6300	524.6300	-0.090%	+4.089%
2021-08-06	525.1000	525.1000	525.1000	525.1000	+0.177%	+3.995%
2021-08-05	524.1700	524.1700	524.1700	524.1700	+0.610%	+4.180%
2021-08-04	520.9900	520.9900	520.9900	520.9900	-0.460%	+4.816%
2021-08-03	523.4000	523.4000	523.4000	523.4000	+0.819%	+4.333%
2021-08-02	519.1500	519.1500	519.1500	519.1500	-0.186%	+5.187%
2021-07-30	520.1200	520.1200	520.1200	520.1200	-0.534%	+4.991%
2021-07-29	522.9100	522.9100	522.9100	522.9100	+0.432%	+4.431%
2021-07-28	520.6600	520.6600	520.6600	520.6600	-0.019%	+4.882%
2021-07-27	520.7600	520.7600	520.7600	520.7600	-0.470%	+4.862%
2021-07-26	523.2200	523.2200	523.2200	523.2200	+0.238%	+4.369%
2021-07-23	521.9800	521.9800	521.9800	521.9800	+1.018%	+4.617%
2021-07-22	516.7200	516.7200	516.7200	516.7200	+0.208%	+5.682%
2021-07-21	515.6500	515.6500	515.6500	515.6500	+0.823%	+5.901%
2021-07-20	511.4400	511.4400	511.4400	511.4400	+1.518%	+6.773%
2021-07-19	503.7900	503.7900	503.7900	503.7900	-1.586%	+8.394%
2021-07-16	511.9100	511.9100	511.9100	511.9100	-0.754%	+6.675%
2021-07-15	515.8000	515.8000	515.8000	515.8000	-0.325%	+5.870%
2021-07-14	517.4800	517.4800	517.4800	517.4800	+0.128%	+5.527%
2021-07-13	516.8200	516.8200	516.8200	516.8200	-0.353%	+5.662%
2021-07-12	518.6500	518.6500	518.6500	518.6500	+0.966%	+5.289%
2021-07-06	513.6900	513.6900	513.6900	513.6900	-0.202%	+6.305%
2021-07-02	514.7300	514.7300	514.7300	514.7300	+0.763%	+6.091%
2021-07-01	510.8300	510.8300	510.8300	510.8300	+0.527%	+6.901%
2021-06-30	508.1500	508.1500	508.1500	508.1500	-0.143%	+7.464%
2021-06-29	508.8800	508.8800	508.8800	508.8800	+0.035%	+7.310%
2021-06-28	508.7000	508.7000	508.7000	508.7000	+0.229%	+7.348%
2021-06-25	507.5400	507.5400	507.5400	507.5400	+0.334%	+7.593%
2021-06-24	505.8500	505.8500	505.8500	505.8500	+0.589%	+7.953%
2021-06-23	502.8900	502.8900	502.8900	502.8900	-0.107%	+8.588%
2021-06-22	503.4300	503.4300	503.4300	503.4300	+0.511%	+8.472%
2021-06-21	500.8700	500.8700	500.8700	500.8700	+1.403%	+9.026%
2021-06-18	493.9400	493.9400	493.9400	493.9400	-1.309%	+10.556%
2021-06-17	500.4900	500.4900	500.4900	500.4900	-0.042%	+9.109%
2021-06-16	500.7000	500.7000	500.7000	500.7000	-0.538%	+9.063%
2021-06-15	503.4100	503.4100	503.4100	503.4100	-0.198%	+8.476%
2021-06-14	504.4100	504.4100	504.4100	504.4100	+0.205%	+8.261%
2021-06-11	503.3800	503.3800	503.3800	503.3800	+0.195%	+8.483%
2021-06-10	502.4000	502.4000	502.4000	502.4000	+0.472%	+8.694%
2021-06-09	500.0400	500.0400	500.0400	500.0400	-0.180%	+9.207%
2021-06-08	500.9400	500.9400	500.9400	500.9400	+0.018%	+9.011%
2021-06-07	500.8500	500.8500	500.8500	500.8500	-0.078%	+9.031%
2021-06-04	501.2400	501.2400	501.2400	501.2400	+0.884%	+8.946%
2021-06-03	496.8500	496.8500	496.8500	496.8500	-0.347%	+9.908%
2021-06-02	498.5800	498.5800	498.5800	498.5800	+0.155%	+9.527%
2021-06-01	497.8100	497.8100	497.8100	497.8100	-0.050%	+9.696%
2021-05-28	498.0600	498.0600	498.0600	498.0600	+0.088%	+9.641%
2021-05-27	497.6200	497.6200	497.6200	497.6200	+0.125%	+9.738%
2021-05-26	497.0000	497.0000	497.0000	497.0000	-0.024%	+9.875%
2021-05-24	497.1200	497.1200	497.1200	497.1200	+1.000%	+9.849%
2021-05-21	492.2000	492.2000	492.2000	492.2000	-0.075%	+10.947%
2021-05-20	492.5700	492.5700	492.5700	492.5700	+1.063%	+10.863%
2021-05-19	487.3900	487.3900	487.3900	487.3900	-0.282%	+12.042%
2021-05-18	488.7700	488.7700	488.7700	488.7700	-0.838%	+11.725%
2021-05-17	492.9000	492.9000	492.9000	492.9000	-0.255%	+10.789%
2021-05-14	494.1600	494.1600	494.1600	494.1600	+1.499%	+10.507%
2021-05-13	486.8600	486.8600	486.8600	486.8600	+1.231%	+12.164%
2021-05-12	480.9400	480.9400	480.9400	480.9400	-2.131%	+13.544%
2021-05-11	491.4100	491.4100	491.4100	491.4100	-0.867%	+11.125%
2021-05-10	495.7100	495.7100	495.7100	495.7100	-1.040%	+10.161%
2021-05-07	500.9200	500.9200	500.9200	500.9200	+0.752%	+9.015%
2021-05-06	497.1800	497.1800	497.1800	497.1800	+0.829%	+9.835%
2021-05-05	493.0900	493.0900	493.0900	493.0900	+0.071%	+10.747%
2021-05-04	492.7400	492.7400	492.7400	492.7400	-0.667%	+10.825%
2021-05-03	496.0500	496.0500	496.0500	496.0500	+0.273%	+10.086%
2021-04-30	494.7000	494.7000	494.7000	494.7000	-0.711%	+10.386%
2021-04-29	498.2400	498.2400	498.2400	498.2400	+0.679%	+9.602%
2021-04-28	494.8800	494.8800	494.8800	494.8800	-0.083%	+10.346%
2021-04-27	495.2900	495.2900	495.2900	495.2900	-0.022%	+10.255%
2021-04-26	495.4000	495.4000	495.4000	495.4000	+0.178%	+10.230%
2021-04-23	494.5200	494.5200	494.5200	494.5200	+1.094%	+10.426%
2021-04-22	489.1700	489.1700	489.1700	489.1700	-0.914%	+11.634%
2021-04-21	493.6800	493.6800	493.6800	493.6800	+0.930%	+10.614%
2021-04-20	489.1300	489.1300	489.1300	489.1300	-0.678%	+11.643%
2021-04-19	492.4700	492.4700	492.4700	492.4700	-0.531%	+10.886%
2021-04-16	495.1000	495.1000	495.1000	495.1000	+0.359%	+10.297%
2021-04-15	493.3300	493.3300	493.3300	493.3300	+1.111%	+10.693%
2021-04-14	487.9100	487.9100	487.9100	487.9100	-0.396%	+11.922%
2021-04-13	489.8500	489.8500	489.8500	489.8500	+0.328%	+11.479%
2021-04-12	488.2500	488.2500	488.2500	488.2500	-0.018%	+11.844%
2021-04-09	488.3400	488.3400	488.3400	488.3400	+0.772%	+11.824%
2021-04-08	484.6000	484.6000	484.6000	484.6000	+0.444%	+12.687%
2021-04-07	482.4600	482.4600	482.4600	482.4600	+0.149%	+13.187%
2021-04-06	481.7400	481.7400	481.7400	481.7400	-0.093%	+13.356%
2021-04-05	482.1900	482.1900	482.1900	482.1900	+1.456%	+13.250%
2021-04-01	475.2700	475.2700	475.2700	475.2700	+1.179%	+14.899%
2021-03-31	469.7300	469.7300	469.7300	469.7300	+0.043%	+16.254%
2021-03-30	469.5300	469.5300	469.5300	469.5300	-0.306%	+16.304%
2021-03-29	470.9700	470.9700	470.9700	470.9700	-0.087%	+15.948%
2021-03-26	471.3800	471.3800	471.3800	471.3800	+1.663%	+15.847%
2021-03-25	463.6700	463.6700	463.6700	463.6700	+0.527%	+17.773%
2021-03-24	461.2400	461.2400	461.2400	461.2400	-0.541%	+18.394%
2021-03-23	463.7500	463.7500	463.7500	463.7500	-0.762%	+17.753%
2021-03-22	467.3100	467.3100	467.3100	467.3100	+0.700%	+16.856%
2021-03-19	464.0600	464.0600	464.0600	464.0600	-0.052%	+17.674%
2021-03-18	464.3000	464.3000	464.3000	464.3000	-1.473%	+17.614%
2021-03-17	471.2400	471.2400	471.2400	471.2400	+0.289%	+15.882%
2021-03-16	469.8800	469.8800	469.8800	469.8800	-0.155%	+16.217%
2021-03-15	470.6100	470.6100	470.6100	470.6100	+0.650%	+16.037%
2021-03-12	467.5700	467.5700	467.5700	467.5700	+0.126%	+16.791%
2021-03-11	466.9800	466.9800	466.9800	466.9800	+1.043%	+16.939%
2021-03-10	462.1600	462.1600	462.1600	462.1600	+0.607%	+18.158%
2021-03-09	459.3700	459.3700	459.3700	459.3700	+1.424%	+18.876%
2021-03-08	452.9200	452.9200	452.9200	452.9200	-0.536%	+20.569%
2021-03-05	455.3600	455.3600	455.3600	455.3600	+1.955%	+19.923%
2021-03-04	446.6300	446.6300	446.6300	446.6300	-1.326%	+22.267%
2021-03-03	452.6300	452.6300	452.6300	452.6300	-1.302%	+20.646%
2021-03-02	458.6000	458.6000	458.6000	458.6000	-0.807%	+19.075%
2021-03-01	462.3300	462.3300	462.3300	462.3300	+2.381%	+18.115%
2021-02-26	451.5800	451.5800	451.5800	451.5800	-0.465%	+20.927%
2021-02-25	453.6900	453.6900	453.6900	453.6900	-2.434%	+20.364%
2021-02-24	465.0100	465.0100	465.0100	465.0100	+1.135%	+17.434%
2021-02-23	459.7900	459.7900	459.7900	459.7900	+0.126%	+18.767%
2021-02-22	459.2100	459.2100	459.2100	459.2100	-0.767%	+18.917%
2021-02-19	462.7600	462.7600	462.7600	462.7600	-0.179%	+18.005%
2021-02-18	463.5900	463.5900	463.5900	463.5900	-0.438%	+17.794%
2021-02-17	465.6300	465.6300	465.6300	465.6300	-0.017%	+17.278%
2021-02-16	465.7100	465.7100	465.7100	465.7100	-0.047%	+17.258%
2021-02-12	465.9300	465.9300	465.9300	465.9300	+0.474%	+17.202%
2021-02-11	463.7300	463.7300	463.7300	463.7300	+0.188%	+17.758%
2021-02-10	462.8600	462.8600	462.8600	462.8600	-0.035%	+17.980%
2021-02-09	463.0200	463.0200	463.0200	463.0200	-0.093%	+17.939%
2021-02-08	463.4500	463.4500	463.4500	463.4500	+0.739%	+17.829%
2021-02-05	460.0500	460.0500	460.0500	460.0500	+0.399%	+18.700%
2021-02-04	458.2200	458.2200	458.2200	458.2200	+1.094%	+19.174%
2021-02-03	453.2600	453.2600	453.2600	453.2600	+0.102%	+20.478%
2021-02-02	452.8000	452.8000	452.8000	452.8000	+1.388%	+20.601%
2021-02-01	446.6000	446.6000	446.6000	446.6000	+1.604%	+22.275%
2021-01-29	439.5500	439.5500	439.5500	439.5500	-1.919%	+24.236%
2021-01-28	448.1500	448.1500	448.1500	448.1500	+0.985%	+21.852%
2021-01-27	443.7800	443.7800	443.7800	443.7800	-2.569%	+23.052%
2021-01-26	455.4800	455.4800	455.4800	455.4800	-0.147%	+19.891%
2021-01-25	456.1500	456.1500	456.1500	456.1500	+0.359%	+19.715%
2021-01-22	454.5200	454.5200	454.5200	454.5200	-0.301%	+20.144%
2021-01-21	455.8900	455.8900	455.8900	455.8900	+0.039%	+19.783%
2021-01-20	455.7100	455.7100	455.7100	455.7100	+1.393%	+19.831%
2021-01-19	449.4500	449.4500	449.4500	449.4500	+0.814%	+21.500%
2021-01-15	445.8200	445.8200	445.8200	445.8200	-0.719%	+22.489%
2021-01-14	449.0500	449.0500	449.0500	449.0500	-0.364%	+21.608%
2021-01-13	450.6900	450.6900	450.6900	450.6900	+0.227%	+21.165%
2021-01-12	449.6700	449.6700	449.6700	449.6700	+0.042%	+21.440%
2021-01-11	449.4800	449.4800	449.4800	449.4800	-0.656%	+21.492%
2021-01-08	452.4500	452.4500	452.4500	452.4500	+0.560%	+20.694%
2021-01-07	449.9300	449.9300	449.9300	449.9300	+1.507%	+21.370%
2021-01-06	443.2500	443.2500	443.2500	443.2500	+0.574%	+23.199%
2021-01-05	440.7200	440.7200	440.7200	440.7200	+0.720%	+23.906%
2021-01-04	437.5700	437.5700	437.5700	437.5700	-1.479%	+24.798%
2020-12-31	444.1400	444.1400	444.1400	444.1400	+0.653%	+22.952%
2020-12-30	441.2600	441.2600	441.2600	441.2600	+0.145%	+23.755%
2020-12-29	440.6200	440.6200	440.6200	440.6200	-0.224%	+23.934%
2020-12-28	441.6100	441.6100	441.6100	441.6100	+0.870%	+23.657%
2020-12-24	437.8000	437.8000	437.8000	437.8000	+0.362%	+24.733%
2020-12-23	436.2200	436.2200	436.2200	436.2200	+0.076%	+25.185%
2020-12-22	435.8900	435.8900	435.8900	435.8900	-0.201%	+25.279%
2020-12-21	436.7700	436.7700	436.7700	436.7700	-0.388%	+25.027%
2020-12-18	438.4700	438.4700	438.4700	438.4700	-0.345%	+24.542%
2020-12-17	439.9900	439.9900	439.9900	439.9900	+0.581%	+24.112%
2020-12-16	437.4500	437.4500	437.4500	437.4500	+0.176%	+24.833%
2020-12-15	436.6800	436.6800	436.6800	436.6800	+1.292%	+25.053%
2020-12-14	431.1100	431.1100	431.1100	431.1100	-0.418%	+26.668%
2020-12-11	432.9200	432.9200	432.9200	432.9200	-0.125%	+26.139%
2020-12-10	433.4600	433.4600	433.4600	433.4600	-0.459%	+25.982%
2020-12-09	435.4600	435.4600	435.4600	435.4600	-0.791%	+25.403%
2020-12-08	438.9300	438.9300	438.9300	438.9300	+0.084%	+24.412%
2020-12-07	438.5600	438.5600	438.5600	438.5600	0.000%	+24.517%
2020-12-04	438.5600	438.5600	438.5600	438.5600	+0.888%	+24.517%
2020-12-03	434.7000	434.7000	434.7000	434.7000	+0.143%	+25.622%
2020-12-02	434.0800	434.0800	434.0800	434.0800	+1.128%	+25.802%
2020-12-01	429.2400	429.2400	429.2400	429.2400	-0.443%	+27.220%
2020-11-30	431.1500	431.1500	431.1500	431.1500	0.000%	+26.657%
2020-11-27	431.1500	431.1500	431.1500	431.1500	+0.246%	+26.657%
2020-11-26	430.0900	430.0900	430.0900	430.0900	0.000%	+26.969%
2020-11-25	430.0900	430.0900	430.0900	430.0900	-0.156%	+26.969%
2020-11-24	430.7600	430.7600	430.7600	430.7600	+1.616%	+26.771%
2020-11-23	423.9100	423.9100	423.9100	423.9100	+0.574%	+28.820%
2020-11-20	421.4900	421.4900	421.4900	421.4900	-0.679%	+29.559%
2020-11-19	424.3700	424.3700	424.3700	424.3700	+0.402%	+28.680%
2020-11-18	422.6700	422.6700	422.6700	422.6700	-1.139%	+29.198%
2020-11-17	427.5400	427.5400	427.5400	427.5400	-0.466%	+27.726%
2020-11-16	429.5400	429.5400	429.5400	429.5400	+1.166%	+27.131%
2020-11-13	424.5900	424.5900	424.5900	424.5900	+1.368%	+28.613%
2020-11-12	418.8600	418.8600	418.8600	418.8600	-0.976%	+30.373%
2020-11-11	422.9900	422.9900	422.9900	422.9900	+0.765%	+29.100%
2020-11-10	419.7800	419.7800	419.7800	419.7800	-0.124%	+30.087%
2020-11-09	420.3000	420.3000	420.3000	420.3000	+1.177%	+29.926%
2020-11-06	415.4100	415.4100	415.4100	415.4100	-0.019%	+31.456%
2020-11-05	415.4900	415.4900	415.4900	415.4900	+1.961%	+31.430%
2020-11-04	407.5000	407.5000	407.5000	407.5000	+2.205%	+34.007%
2020-11-03	398.7100	398.7100	398.7100	398.7100	+1.782%	+36.962%
2020-11-02	391.7300	391.7300	391.7300	391.7300	+1.227%	+39.402%
2020-10-30	386.9800	386.9800	386.9800	386.9800	-1.202%	+41.113%
2020-10-29	391.6900	391.6900	391.6900	391.6900	+1.201%	+39.416%
2020-10-28	387.0400	387.0400	387.0400	387.0400	-3.529%	+41.091%
2020-10-27	401.2000	401.2000	401.2000	401.2000	-0.301%	+36.112%
2020-10-26	402.4100	402.4100	402.4100	402.4100	-1.858%	+35.702%
2020-10-23	410.0300	410.0300	410.0300	410.0300	+0.343%	+33.180%
2020-10-22	408.6300	408.6300	408.6300	408.6300	+0.531%	+33.637%
2020-10-21	406.4700	406.4700	406.4700	406.4700	-0.218%	+34.347%
2020-10-20	407.3600	407.3600	407.3600	407.3600	+0.474%	+34.053%
2020-10-19	405.4400	405.4400	405.4400	405.4400	-1.633%	+34.688%
2020-10-16	412.1700	412.1700	412.1700	412.1700	+0.012%	+32.489%
2020-10-15	412.1200	412.1200	412.1200	412.1200	-0.150%	+32.505%
2020-10-14	412.7400	412.7400	412.7400	412.7400	-0.655%	+32.306%
2020-10-13	415.4600	415.4600	415.4600	415.4600	-0.631%	+31.440%
2020-10-12	418.1000	418.1000	418.1000	418.1000	+1.638%	+30.610%
2020-10-09	411.3600	411.3600	411.3600	411.3600	+0.880%	+32.750%
2020-10-08	407.7700	407.7700	407.7700	407.7700	+0.833%	+33.919%
2020-10-07	404.4000	404.4000	404.4000	404.4000	+1.736%	+35.035%
2020-10-06	397.5000	397.5000	397.5000	397.5000	-1.394%	+37.379%
2020-10-05	403.1200	403.1200	403.1200	403.1200	+1.816%	+35.463%

.dark-mode .d64Bjb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d64Bjb{ color: #333333; background-color: white; border: 2px solid #333333; }BSPSXISHARES S&P 500 INDEX FUND - SERVICEmf NASDAQ

BSPSX
ISHARES S&P 500 INDEX FUND - SERVICE
mf NASDAQ