Nasdaq - Delayed Quote
USD
iShares S&P 500 Index K (WFSPX)
881.29
-16.24
(-1.81%)
At close: October 30 at 8:08:35 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
881.29
881.29
881.29
881.29
881.29
-
Oct 29, 2026
897.53
897.53
897.53
897.53
897.53
-
Oct 28, 2026
900.27
900.27
900.27
900.27
900.27
-
Oct 27, 2026
897.77
897.77
897.77
897.77
897.77
-
Oct 26, 2026
892.45
892.45
892.45
892.45
892.45
-
Oct 23, 2026
886.25
886.25
886.25
886.25
886.25
-
Oct 22, 2026
890.85
890.85
890.85
890.85
890.85
-
Oct 21, 2026
901.73
901.73
901.73
901.73
901.73
-
Oct 20, 2026
896.54
896.54
896.54
896.54
896.54
-
Oct 19, 2026
894.00
894.00
894.00
894.00
894.00
-
Oct 16, 2026
890.36
890.36
890.36
890.36
890.36
-
Oct 15, 2026
900.19
900.19
900.19
900.19
900.19
-
Oct 14, 2026
897.21
897.21
897.21
897.21
897.21
-
Oct 13, 2026
907.25
907.25
907.25
907.25
907.25
-
Oct 12, 2026
907.43
907.43
907.43
907.43
907.43
-
Oct 9, 2026
907.93
907.93
907.93
907.93
907.93
-
Oct 8, 2026
902.46
902.46
902.46
902.46
902.46
-
Oct 7, 2026
906.68
906.68
906.68
906.68
906.68
-
Oct 6, 2026
908.66
908.66
908.66
908.66
908.66
-
Oct 5, 2026
903.37
903.37
903.37
903.37
903.37
-
Oct 2, 2026
897.40
897.40
897.40
897.40
897.40
-
Oct 1, 2026
890.81
890.81
890.81
890.81
890.81
-
Sep 30, 2026
2.342
Distribution
Fund distributions shown include income and capital gains
Sep 30, 2026
889.05
889.05
889.05
889.05
889.05
-
Sep 29, 2026
893.55
893.55
893.55
893.55
891.21
-
Sep 28, 2026
895.06
895.06
895.06
895.06
892.71
-
Sep 25, 2026
902.01
902.01
902.01
902.01
899.65
-
Sep 24, 2026
897.43
897.43
897.43
897.43
895.08
-
Sep 23, 2026
897.64
897.64
897.64
897.64
895.29
-
Sep 22, 2026
904.46
904.46
904.46
904.46
902.09
-
Sep 21, 2026
904.47
904.47
904.47
904.47
902.10
-
Sep 18, 2026
891.10
891.10
891.10
891.10
888.76
-
Sep 17, 2026
889.62
889.62
889.62
889.62
887.29
-
Sep 16, 2026
879.61
879.61
879.61
879.61
877.30
-
Sep 15, 2026
883.53
883.53
883.53
883.53
881.21
-
Sep 14, 2026
887.37
887.37
887.37
887.37
885.04
-
Sep 11, 2026
891.63
891.63
891.63
891.63
889.29
-
Sep 10, 2026
884.00
884.00
884.00
884.00
881.68
-
Sep 9, 2026
889.10
889.10
889.10
889.10
886.77
-
Sep 8, 2026
893.39
893.39
893.39
893.39
891.05
-
Sep 4, 2026
898.61
898.61
898.61
898.61
896.25
-
Sep 3, 2026
901.86
901.86
901.86
901.86
899.50
-
Sep 2, 2026
892.37
892.37
892.37
892.37
890.03
-
Sep 1, 2026
888.28
888.28
888.28
888.28
885.95
-
Aug 31, 2026
894.57
894.57
894.57
894.57
892.23
-
Aug 28, 2026
897.51
897.51
897.51
897.51
895.16
-
Aug 27, 2026
899.71
899.71
899.71
899.71
897.35
-
Aug 26, 2026
893.28
893.28
893.28
893.28
890.94
-
Aug 25, 2026
893.46
893.46
893.46
893.46
891.12
-
Aug 24, 2026
890.58
890.58
890.58
890.58
888.25
-
Aug 21, 2026
893.06
893.06
893.06
893.06
890.72
-
Aug 20, 2026
889.16
889.16
889.16
889.16
886.83
-
Aug 19, 2026
896.82
896.82
896.82
896.82
894.47
-
Aug 18, 2026
894.87
894.87
894.87
894.87
892.52
-
Aug 17, 2026
901.05
901.05
901.05
901.05
898.69
-
Aug 14, 2026
905.66
905.66
905.66
905.66
903.29
-
Aug 13, 2026
907.09
907.09
907.09
907.09
904.71
-
Aug 12, 2026
901.21
901.21
901.21
901.21
898.85
-
Aug 11, 2026
898.83
898.83
898.83
898.83
896.47
-
Aug 10, 2026
901.70
901.70
901.70
901.70
899.34
-
Aug 7, 2026
902.14
902.14
902.14
902.14
899.78
-
Aug 6, 2026
896.56
896.56
896.56
896.56
894.21
-
Aug 5, 2026
898.13
898.13
898.13
898.13
895.78
-
Aug 4, 2026
899.64
899.64
899.64
899.64
897.28
-
Aug 3, 2026
883.83
883.83
883.83
883.83
881.51
-
Jul 31, 2026
870.91
870.91
870.91
870.91
868.63
-
Jul 30, 2026
864.80
864.80
864.80
864.80
862.53
-
Jul 29, 2026
850.67
850.67
850.67
850.67
848.44
-
Jul 28, 2026
863.76
863.76
863.76
863.76
861.50
-
Jul 27, 2026
861.94
861.94
861.94
861.94
859.68
-
Jul 24, 2026
861.80
861.80
861.80
861.80
859.54
-
Jul 23, 2026
861.29
861.29
861.29
861.29
859.03
-
Jul 22, 2026
871.81
871.81
871.81
871.81
869.52
-
Jul 21, 2026
872.99
872.99
872.99
872.99
870.70
-
Jul 20, 2026
865.33
865.33
865.33
865.33
863.06
-
Jul 17, 2026
866.97
866.97
866.97
866.97
864.70
-
Jul 16, 2026
875.82
875.82
875.82
875.82
873.52
-
Jul 15, 2026
880.30
880.30
880.30
880.30
877.99
-
Jul 14, 2026
876.89
876.89
876.89
876.89
874.59
-
Jul 13, 2026
873.60
873.60
873.60
873.60
871.31
-
Jul 10, 2026
880.58
880.58
880.58
880.58
878.27
-
Jul 9, 2026
876.80
876.80
876.80
876.80
874.50
-
Jul 8, 2026
869.70
869.70
869.70
869.70
867.42
-
Jul 7, 2026
872.16
872.16
872.16
872.16
869.87
-
Jul 6, 2026
876.05
876.05
876.05
876.05
873.75
-
Jul 2, 2026
869.66
869.66
869.66
869.66
867.38
-
Jul 1, 2026
869.63
869.63
869.63
869.63
867.35
-
Jun 30, 2026
3.227
Distribution
Fund distributions shown include income and capital gains
Jun 30, 2026
871.45
871.45
871.45
871.45
869.17
-
Jun 29, 2026
867.74
867.74
867.74
867.74
862.25
-
Jun 26, 2026
857.62
857.62
857.62
857.62
852.19
-
Jun 25, 2026
858.06
858.06
858.06
858.06
852.63
-
Jun 24, 2026
858.11
858.11
858.11
858.11
852.68
-
Jun 23, 2026
858.95
858.95
858.95
858.95
853.51
-
Jun 22, 2026
871.45
871.45
871.45
871.45
865.93
-
Jun 18, 2026
874.64
874.64
874.64
874.64
869.10
-
Jun 17, 2026
865.25
865.25
865.25
865.25
859.77
-
Jun 16, 2026
875.88
875.88
875.88
875.88
870.34
-
Jun 15, 2026
880.85
880.85
880.85
880.85
875.27
-
Jun 12, 2026
866.34
866.34
866.34
866.34
860.86
-
Jun 11, 2026
861.98
861.98
861.98
861.98
856.52
-
Jun 10, 2026
847.12
847.12
847.12
847.12
841.76
-
Jun 9, 2026
861.04
861.04
861.04
861.04
855.59
-
Jun 8, 2026
863.23
863.23
863.23
863.23
857.77
-
Jun 5, 2026
860.63
860.63
860.63
860.63
855.18
-
Jun 4, 2026
883.89
883.89
883.89
883.89
878.29
-
Jun 3, 2026
880.17
880.17
880.17
880.17
874.60
-
Jun 2, 2026
886.69
886.69
886.69
886.69
881.08
-
Jun 1, 2026
885.52
885.52
885.52
885.52
879.91
-
May 29, 2026
883.14
883.14
883.14
883.14
877.55
-
May 28, 2026
881.18
881.18
881.18
881.18
875.60
-
May 27, 2026
876.13
876.13
876.13
876.13
870.58
-
May 26, 2026
875.98
875.98
875.98
875.98
870.43
-
May 22, 2026
870.61
870.61
870.61
870.61
865.10
-
May 21, 2026
867.34
867.34
867.34
867.34
861.85
-
May 20, 2026
865.75
865.75
865.75
865.75
860.27
-
May 19, 2026
856.49
856.49
856.49
856.49
851.07
-
May 18, 2026
862.19
862.19
862.19
862.19
856.73
-
May 15, 2026
862.78
862.78
862.78
862.78
857.32
-
May 14, 2026
873.40
873.40
873.40
873.40
867.87
-
May 13, 2026
866.74
866.74
866.74
866.74
861.25
-
May 12, 2026
861.67
861.67
861.67
861.67
856.22
-
May 11, 2026
863.02
863.02
863.02
863.02
857.56
-
May 8, 2026
861.33
861.33
861.33
861.33
855.88
-
May 7, 2026
853.99
853.99
853.99
853.99
848.58
-
May 6, 2026
857.25
857.25
857.25
857.25
851.82
-
May 5, 2026
844.93
844.93
844.93
844.93
839.58
-
May 4, 2026
838.11
838.11
838.11
838.11
832.80
-
May 1, 2026
841.47
841.47
841.47
841.47
836.14
-
Apr 30, 2026
839.00
839.00
839.00
839.00
833.69
-
Apr 29, 2026
830.48
830.48
830.48
830.48
825.22
-
Apr 28, 2026
830.81
830.81
830.81
830.81
825.55
-
Apr 27, 2026
834.89
834.89
834.89
834.89
829.61
-
Apr 24, 2026
833.85
833.85
833.85
833.85
828.57
-
Apr 23, 2026
827.23
827.23
827.23
827.23
821.99
-
Apr 22, 2026
830.65
830.65
830.65
830.65
825.39
-
Apr 21, 2026
822.04
822.04
822.04
822.04
816.84
-
Apr 20, 2026
827.30
827.30
827.30
827.30
822.06
-
Apr 17, 2026
829.24
829.24
829.24
829.24
823.99
-
Apr 16, 2026
819.38
819.38
819.38
819.38
814.19
-
Apr 15, 2026
817.23
817.23
817.23
817.23
812.06
-
Apr 14, 2026
810.73
810.73
810.73
810.73
805.60
-
Apr 13, 2026
801.27
801.27
801.27
801.27
796.20
-
Apr 10, 2026
793.21
793.21
793.21
793.21
788.19
-
Apr 9, 2026
794.03
794.03
794.03
794.03
789.00
-
Apr 8, 2026
789.12
789.12
789.12
789.12
784.12
-
Apr 7, 2026
769.82
769.82
769.82
769.82
764.95
-
Apr 6, 2026
769.23
769.23
769.23
769.23
764.36
-
Apr 2, 2026
765.79
765.79
765.79
765.79
760.94
-
Apr 1, 2026
764.88
764.88
764.88
764.88
760.04
-
Mar 31, 2026
2.149
Distribution
Fund distributions shown include income and capital gains
Mar 31, 2026
759.37
759.37
759.37
759.37
754.56
-
Mar 30, 2026
739.98
739.98
739.98
739.98
733.16
-
Mar 27, 2026
742.89
742.89
742.89
742.89
736.04
-
Mar 26, 2026
755.50
755.50
755.50
755.50
748.54
-
Mar 25, 2026
768.87
768.87
768.87
768.87
761.78
-
Mar 24, 2026
764.70
764.70
764.70
764.70
757.65
-
Mar 23, 2026
767.56
767.56
767.56
767.56
760.49
-
Mar 20, 2026
758.83
758.83
758.83
758.83
751.84
-
Mar 19, 2026
770.46
770.46
770.46
770.46
763.36
-
Mar 18, 2026
772.54
772.54
772.54
772.54
765.42
-
Mar 17, 2026
783.20
783.20
783.20
783.20
775.98
-
Mar 16, 2026
781.22
781.22
781.22
781.22
774.02
-
Mar 13, 2026
773.31
773.31
773.31
773.31
766.18
-
Mar 12, 2026
777.95
777.95
777.95
777.95
770.78
-
Mar 11, 2026
789.94
789.94
789.94
789.94
782.66
-
Mar 10, 2026
790.60
790.60
790.60
790.60
783.31
-
Mar 9, 2026
792.18
792.18
792.18
792.18
784.88
-
Mar 6, 2026
785.60
785.60
785.60
785.60
778.36
-
Mar 5, 2026
796.06
796.06
796.06
796.06
788.72
-
Mar 4, 2026
800.55
800.55
800.55
800.55
793.17
-
Mar 3, 2026
794.39
794.39
794.39
794.39
787.07
-
Mar 2, 2026
801.92
801.92
801.92
801.92
794.53
-
Feb 27, 2026
801.54
801.54
801.54
801.54
794.15
-
Feb 26, 2026
804.96
804.96
804.96
804.96
797.54
-
Feb 25, 2026
809.29
809.29
809.29
809.29
801.83
-
Feb 24, 2026
802.74
802.74
802.74
802.74
795.34
-
Feb 23, 2026
796.60
796.60
796.60
796.60
789.26
-
Feb 20, 2026
804.93
804.93
804.93
804.93
797.51
-
Feb 19, 2026
799.36
799.36
799.36
799.36
791.99
-
Feb 18, 2026
801.52
801.52
801.52
801.52
794.13
-
Feb 17, 2026
797.06
797.06
797.06
797.06
789.71
-
Feb 13, 2026
796.13
796.13
796.13
796.13
788.79
-
Feb 12, 2026
795.62
795.62
795.62
795.62
788.29
-
Feb 11, 2026
808.21
808.21
808.21
808.21
800.76
-
Feb 10, 2026
808.24
808.24
808.24
808.24
800.79
-
Feb 9, 2026
810.86
810.86
810.86
810.86
803.39
-
Feb 6, 2026
807.01
807.01
807.01
807.01
799.57
-
Feb 5, 2026
791.40
791.40
791.40
791.40
784.11
-
Feb 4, 2026
801.21
801.21
801.21
801.21
793.83
-
Feb 3, 2026
805.27
805.27
805.27
805.27
797.85
-
Feb 2, 2026
812.10
812.10
812.10
812.10
804.62
-
Jan 30, 2026
807.71
807.71
807.71
807.71
800.27
-
Jan 29, 2026
811.14
811.14
811.14
811.14
803.66
-
Jan 28, 2026
812.19
812.19
812.19
812.19
804.71
-
Jan 27, 2026
812.26
812.26
812.26
812.26
804.77
-
Jan 26, 2026
808.96
808.96
808.96
808.96
801.50
-
Jan 23, 2026
804.93
804.93
804.93
804.93
797.51
-
Jan 22, 2026
804.59
804.59
804.59
804.59
797.18
-
Jan 21, 2026
800.19
800.19
800.19
800.19
792.82
-
Jan 20, 2026
791.01
791.01
791.01
791.01
783.72
-
Jan 16, 2026
807.64
807.64
807.64
807.64
800.20
-
Jan 15, 2026
808.11
808.11
808.11
808.11
800.66
-
Jan 14, 2026
806.01
806.01
806.01
806.01
798.58
-
Jan 13, 2026
810.30
810.30
810.30
810.30
802.83
-
Jan 12, 2026
811.87
811.87
811.87
811.87
804.39
-
Jan 9, 2026
810.53
810.53
810.53
810.53
803.06
-
Jan 8, 2026
805.29
805.29
805.29
805.29
797.87
-
Jan 7, 2026
805.22
805.22
805.22
805.22
797.80
-
Jan 6, 2026
808.00
808.00
808.00
808.00
800.55
-
Jan 5, 2026
802.98
802.98
802.98
802.98
795.58
-
Jan 2, 2026
797.90
797.90
797.90
797.90
790.55
-
Dec 31, 2025
796.22
796.22
796.22
796.22
788.88
-
Dec 30, 2025
802.05
802.05
802.05
802.05
794.66
-
Dec 29, 2025
803.16
803.16
803.16
803.16
795.76
-
Dec 26, 2025
805.95
805.95
805.95
805.95
798.52
-
Dec 24, 2025
806.12
806.12
806.12
806.12
798.69
-
Dec 23, 2025
803.53
803.53
803.53
803.53
796.12
-
Dec 22, 2025
799.89
799.89
799.89
799.89
792.52
-
Dec 19, 2025
794.73
794.73
794.73
794.73
787.41
-
Dec 18, 2025
787.77
787.77
787.77
787.77
780.51
-
Dec 17, 2025
781.57
781.57
781.57
781.57
774.37
-
Dec 16, 2025
6.764
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
790.73
790.73
790.73
790.73
783.44
-
Dec 15, 2025
799.36
799.36
799.36
799.36
785.29
-
Dec 12, 2025
800.51
800.51
800.51
800.51
786.42
-
Dec 11, 2025
809.07
809.07
809.07
809.07
794.83
-
Dec 10, 2025
807.39
807.39
807.39
807.39
793.18
-
Dec 9, 2025
801.96
801.96
801.96
801.96
787.85
-
Dec 8, 2025
802.65
802.65
802.65
802.65
788.52
-
Dec 5, 2025
805.38
805.38
805.38
805.38
791.21
-
Dec 4, 2025
803.71
803.71
803.71
803.71
789.56
-
Dec 3, 2025
802.80
802.80
802.80
802.80
788.67
-
Dec 2, 2025
800.39
800.39
800.39
800.39
786.30
-
Dec 1, 2025
798.40
798.40
798.40
798.40
784.35
-
Nov 28, 2025
802.60
802.60
802.60
802.60
788.47
-
Nov 26, 2025
798.30
798.30
798.30
798.30
784.25
-
Nov 25, 2025
792.81
792.81
792.81
792.81
778.86
-
Nov 24, 2025
785.64
785.64
785.64
785.64
771.81
-
Nov 21, 2025
773.67
773.67
773.67
773.67
760.05
-
Nov 20, 2025
766.10
766.10
766.10
766.10
752.62
-
Nov 19, 2025
778.10
778.10
778.10
778.10
764.41
-
Nov 18, 2025
775.16
775.16
775.16
775.16
761.52
-
Nov 17, 2025
781.56
781.56
781.56
781.56
767.80
-
Nov 14, 2025
788.71
788.71
788.71
788.71
774.83
-
Nov 13, 2025
788.95
788.95
788.95
788.95
775.06
-
Nov 12, 2025
802.21
802.21
802.21
802.21
788.09
-
Nov 11, 2025
801.67
801.67
801.67
801.67
787.56
-
Nov 10, 2025
800.01
800.01
800.01
800.01
785.93
-
Nov 7, 2025
787.77
787.77
787.77
787.77
773.91
-
Nov 6, 2025
786.69
786.69
786.69
786.69
772.84
-
Nov 5, 2025
795.58
795.58
795.58
795.58
781.58
-
Nov 4, 2025
792.68
792.68
792.68
792.68
778.73
-
Nov 3, 2025
802.09
802.09
802.09
802.09
787.97
-
Oct 31, 2025
800.66
800.66
800.66
800.66
786.57
-
