Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,311.27 +152.43 (+0.23%) CMC Crypto 200
1,433.57 +9.47 (+0.66%)
iShares S&P 500 Index Investor A (BSPAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 594.13 | 594.13 | 594.13 | 594.13 | 594.13 | - |
| 22 Apr 2024 | 587.11 | 587.11 | 587.11 | 587.11 | 587.11 | - |
| 19 Apr 2024 | 582.03 | 582.03 | 582.03 | 582.03 | 582.03 | - |
| 18 Apr 2024 | 587.15 | 587.15 | 587.15 | 587.15 | 587.15 | - |
| 17 Apr 2024 | 588.42 | 588.42 | 588.42 | 588.42 | 588.42 | - |
| 16 Apr 2024 | 591.84 | 591.84 | 591.84 | 591.84 | 591.84 | - |
| 15 Apr 2024 | 593.07 | 593.07 | 593.07 | 593.07 | 593.07 | - |
| 12 Apr 2024 | 600.29 | 600.29 | 600.29 | 600.29 | 600.29 | - |
| 11 Apr 2024 | 609.10 | 609.10 | 609.10 | 609.10 | 609.10 | - |
| 10 Apr 2024 | 604.59 | 604.59 | 604.59 | 604.59 | 604.59 | - |
| 09 Apr 2024 | 610.37 | 610.37 | 610.37 | 610.37 | 610.37 | - |
| 08 Apr 2024 | 609.41 | 609.41 | 609.41 | 609.41 | 609.41 | - |
| 05 Apr 2024 | 609.64 | 609.64 | 609.64 | 609.64 | 609.64 | - |
| 04 Apr 2024 | 602.94 | 602.94 | 602.94 | 602.94 | 602.94 | - |
| 03 Apr 2024 | 610.40 | 610.40 | 610.40 | 610.40 | 610.40 | - |
| 02 Apr 2024 | 609.71 | 609.71 | 609.71 | 609.71 | 609.71 | - |
| 01 Apr 2024 | 614.14 | 614.14 | 614.14 | 614.14 | 614.14 | - |
| 28 Mar 2024 | 615.39 | 615.39 | 615.39 | 615.39 | 615.39 | - |
| 27 Mar 2024 | 616.41 | 616.41 | 616.41 | 616.41 | 616.41 | - |
| 26 Mar 2024 | 611.08 | 611.08 | 611.08 | 611.08 | 611.08 | - |
| 25 Mar 2024 | 612.79 | 612.79 | 612.79 | 612.79 | 612.79 | - |
| 22 Mar 2024 | 614.69 | 614.69 | 614.69 | 614.69 | 614.69 | - |
| 21 Mar 2024 | 615.53 | 615.53 | 615.53 | 615.53 | 615.53 | - |
| 20 Mar 2024 | 613.54 | 613.54 | 613.54 | 613.54 | 613.54 | - |
| 19 Mar 2024 | 608.05 | 608.05 | 608.05 | 608.05 | 608.05 | - |
| 18 Mar 2024 | 604.65 | 604.65 | 604.65 | 604.65 | 604.65 | - |
| 15 Mar 2024 | 600.86 | 600.86 | 600.86 | 600.86 | 600.86 | - |
| 14 Mar 2024 | 604.78 | 604.78 | 604.78 | 604.78 | 604.78 | - |
| 13 Mar 2024 | 606.38 | 606.38 | 606.38 | 606.38 | 606.38 | - |
| 12 Mar 2024 | 607.52 | 607.52 | 607.52 | 607.52 | 607.52 | - |
| 11 Mar 2024 | 600.78 | 600.78 | 600.78 | 600.78 | 600.78 | - |
| 08 Mar 2024 | 601.47 | 601.47 | 601.47 | 601.47 | 601.47 | - |
| 07 Mar 2024 | 605.38 | 605.38 | 605.38 | 605.38 | 605.38 | - |
| 06 Mar 2024 | 599.13 | 599.13 | 599.13 | 599.13 | 599.13 | - |
| 05 Mar 2024 | 596.03 | 596.03 | 596.03 | 596.03 | 596.03 | - |
| 04 Mar 2024 | 602.16 | 602.16 | 602.16 | 602.16 | 602.16 | - |
| 01 Mar 2024 | 602.87 | 602.87 | 602.87 | 602.87 | 602.87 | - |
| 29 Feb 2024 | 598.04 | 598.04 | 598.04 | 598.04 | 598.04 | - |
| 28 Feb 2024 | 594.83 | 594.83 | 594.83 | 594.83 | 594.83 | - |
| 27 Feb 2024 | 595.76 | 595.76 | 595.76 | 595.76 | 595.76 | - |
| 26 Feb 2024 | 594.74 | 594.74 | 594.74 | 594.74 | 594.74 | - |
| 23 Feb 2024 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - |
| 22 Feb 2024 | 596.78 | 596.78 | 596.78 | 596.78 | 596.78 | - |
| 21 Feb 2024 | 584.42 | 584.42 | 584.42 | 584.42 | 584.42 | - |
| 20 Feb 2024 | 583.66 | 583.66 | 583.66 | 583.66 | 583.66 | - |
| 16 Feb 2024 | 587.18 | 587.18 | 587.18 | 587.18 | 587.18 | - |
| 15 Feb 2024 | 589.93 | 589.93 | 589.93 | 589.93 | 589.93 | - |
| 14 Feb 2024 | 586.39 | 586.39 | 586.39 | 586.39 | 586.39 | - |
| 13 Feb 2024 | 580.73 | 580.73 | 580.73 | 580.73 | 580.73 | - |
| 12 Feb 2024 | 588.70 | 588.70 | 588.70 | 588.70 | 588.70 | - |
| 09 Feb 2024 | 589.26 | 589.26 | 589.26 | 589.26 | 589.26 | - |
| 08 Feb 2024 | 585.85 | 585.85 | 585.85 | 585.85 | 585.85 | - |
| 07 Feb 2024 | 585.44 | 585.44 | 585.44 | 585.44 | 585.44 | - |
| 06 Feb 2024 | 580.65 | 580.65 | 580.65 | 580.65 | 580.65 | - |
| 05 Feb 2024 | 579.30 | 579.30 | 579.30 | 579.30 | 579.30 | - |
| 02 Feb 2024 | 581.17 | 581.17 | 581.17 | 581.17 | 581.17 | - |
| 01 Feb 2024 | 575.01 | 575.01 | 575.01 | 575.01 | 575.01 | - |
| 31 Jan 2024 | 567.89 | 567.89 | 567.89 | 567.89 | 567.89 | - |
| 30 Jan 2024 | 577.17 | 577.17 | 577.17 | 577.17 | 577.17 | - |
| 29 Jan 2024 | 577.47 | 577.47 | 577.47 | 577.47 | 577.47 | - |
| 26 Jan 2024 | 573.15 | 573.15 | 573.15 | 573.15 | 573.15 | - |
| 25 Jan 2024 | 573.53 | 573.53 | 573.53 | 573.53 | 573.53 | - |
| 24 Jan 2024 | 570.50 | 570.50 | 570.50 | 570.50 | 570.50 | - |
| 23 Jan 2024 | 570.04 | 570.04 | 570.04 | 570.04 | 570.04 | - |
| 22 Jan 2024 | 568.37 | 568.37 | 568.37 | 568.37 | 568.37 | - |
| 19 Jan 2024 | 567.14 | 567.14 | 567.14 | 567.14 | 567.14 | - |
| 18 Jan 2024 | 560.22 | 560.22 | 560.22 | 560.22 | 560.22 | - |
| 17 Jan 2024 | 555.29 | 555.29 | 555.29 | 555.29 | 555.29 | - |
| 16 Jan 2024 | 558.43 | 558.43 | 558.43 | 558.43 | 558.43 | - |
| 12 Jan 2024 | 560.53 | 560.53 | 560.53 | 560.53 | 560.53 | - |
| 11 Jan 2024 | 560.07 | 560.07 | 560.07 | 560.07 | 560.07 | - |
| 10 Jan 2024 | 560.43 | 560.43 | 560.43 | 560.43 | 560.43 | - |
| 09 Jan 2024 | 557.27 | 557.27 | 557.27 | 557.27 | 557.27 | - |
| 08 Jan 2024 | 558.02 | 558.02 | 558.02 | 558.02 | 558.02 | - |
| 05 Jan 2024 | 550.26 | 550.26 | 550.26 | 550.26 | 550.26 | - |
| 04 Jan 2024 | 549.29 | 549.29 | 549.29 | 549.29 | 549.29 | - |
| 03 Jan 2024 | 551.10 | 551.10 | 551.10 | 551.10 | 551.10 | - |
| 02 Jan 2024 | 555.53 | 555.53 | 555.53 | 555.53 | 555.53 | - |
| 29 Dec 2023 | 558.71 | 558.71 | 558.71 | 558.71 | 558.71 | - |
| 28 Dec 2023 | 560.27 | 560.27 | 560.27 | 560.27 | 560.27 | - |
| 27 Dec 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| 26 Dec 2023 | 559.16 | 559.16 | 559.16 | 559.16 | 559.16 | - |
| 22 Dec 2023 | 556.82 | 556.82 | 556.82 | 556.82 | 556.82 | - |
| 21 Dec 2023 | 555.90 | 555.90 | 555.90 | 555.90 | 555.90 | - |
| 20 Dec 2023 | 550.24 | 550.24 | 550.24 | 550.24 | 550.24 | - |
| 19 Dec 2023 | 558.37 | 558.37 | 558.37 | 558.37 | 558.37 | - |
| 18 Dec 2023 | 555.08 | 555.08 | 555.08 | 555.08 | 555.08 | - |
| 15 Dec 2023 | 552.59 | 552.59 | 552.59 | 552.59 | 552.59 | - |
| 14 Dec 2023 | 552.61 | 552.61 | 552.61 | 552.61 | 552.61 | - |
| 14 Dec 2023 | 1.729 Dividend | |||||
| 14 Dec 2023 | 0.358 Capital gain | |||||
| 13 Dec 2023 | 553.12 | 553.12 | 553.12 | 553.12 | 551.03 | - |
| 12 Dec 2023 | 545.66 | 545.66 | 545.66 | 545.66 | 543.60 | - |
| 11 Dec 2023 | 543.15 | 543.15 | 543.15 | 543.15 | 541.10 | - |
| 08 Dec 2023 | 541.03 | 541.03 | 541.03 | 541.03 | 538.99 | - |
| 07 Dec 2023 | 538.83 | 538.83 | 538.83 | 538.83 | 536.80 | - |
| 06 Dec 2023 | 534.49 | 534.49 | 534.49 | 534.49 | 532.47 | - |
| 05 Dec 2023 | 536.58 | 536.58 | 536.58 | 536.58 | 534.56 | - |
| 04 Dec 2023 | 536.86 | 536.86 | 536.86 | 536.86 | 534.83 | - |
| 01 Dec 2023 | 539.80 | 539.80 | 539.80 | 539.80 | 537.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.