iShares S&P 500 Index K (WFSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
796.22
-5.83 (-0.73%)
At close: Dec 31, 2025
WFSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 796.22 | 796.22 | 796.22 | 796.22 | 796.22 | -0.73% |
| Dec 30, 2025 | 802.05 | 802.05 | 802.05 | 802.05 | 802.05 | -0.14% |
| Dec 29, 2025 | 803.16 | 803.16 | 803.16 | 803.16 | 803.16 | -0.35% |
| Dec 26, 2025 | 805.95 | 805.95 | 805.95 | 805.95 | 805.95 | -0.02% |
| Dec 24, 2025 | 806.12 | 806.12 | 806.12 | 806.12 | 806.12 | 0.32% |
| Dec 23, 2025 | 803.53 | 803.53 | 803.53 | 803.53 | 803.53 | 0.46% |
| Dec 22, 2025 | 799.89 | 799.89 | 799.89 | 799.89 | 799.89 | 0.65% |
| Dec 19, 2025 | 794.73 | 794.73 | 794.73 | 794.73 | 794.73 | 0.88% |
| Dec 18, 2025 | 787.77 | 787.77 | 787.77 | 787.77 | 787.77 | 0.79% |
| Dec 17, 2025 | 781.57 | 781.57 | 781.57 | 781.57 | 781.57 | -1.16% |
| Dec 16, 2025 | 790.73 | 790.73 | 790.73 | 790.73 | 790.73 | -1.08% |
| Dec 15, 2025 | 792.60 | 792.60 | 792.60 | 799.36 | 792.60 | -0.14% |
| Dec 12, 2025 | 793.74 | 793.74 | 793.74 | 800.51 | 793.74 | -1.06% |
| Dec 11, 2025 | 802.22 | 802.22 | 802.22 | 809.07 | 802.22 | 0.21% |
| Dec 10, 2025 | 800.56 | 800.56 | 800.56 | 807.39 | 800.56 | 0.68% |
| Dec 9, 2025 | 795.17 | 795.17 | 795.17 | 801.96 | 795.17 | -0.09% |
| Dec 8, 2025 | 795.86 | 795.86 | 795.86 | 802.65 | 795.86 | -0.34% |
| Dec 5, 2025 | 798.56 | 798.56 | 798.56 | 805.38 | 798.56 | 0.21% |
| Dec 4, 2025 | 796.91 | 796.91 | 796.91 | 803.71 | 796.91 | 0.11% |
| Dec 3, 2025 | 796.01 | 796.01 | 796.01 | 802.80 | 796.01 | 0.30% |
| Dec 2, 2025 | 793.62 | 793.62 | 793.62 | 800.39 | 793.62 | 0.25% |
| Dec 1, 2025 | 791.64 | 791.64 | 791.64 | 798.40 | 791.64 | -0.52% |
| Nov 28, 2025 | 795.81 | 795.81 | 795.81 | 802.60 | 795.81 | 0.54% |
| Nov 26, 2025 | 791.54 | 791.54 | 791.54 | 798.30 | 791.54 | 0.69% |
| Nov 25, 2025 | 786.10 | 786.10 | 786.10 | 792.81 | 786.10 | 0.91% |
| Nov 24, 2025 | 778.99 | 778.99 | 778.99 | 785.64 | 778.99 | 1.55% |
| Nov 21, 2025 | 767.12 | 767.12 | 767.12 | 773.67 | 767.12 | 0.99% |
| Nov 20, 2025 | 759.62 | 759.62 | 759.62 | 766.10 | 759.62 | -1.54% |
| Nov 19, 2025 | 771.52 | 771.52 | 771.52 | 778.10 | 771.52 | 0.38% |
| Nov 18, 2025 | 768.60 | 768.60 | 768.60 | 775.16 | 768.60 | -0.82% |
| Nov 17, 2025 | 774.95 | 774.95 | 774.95 | 781.56 | 774.95 | -0.91% |
| Nov 14, 2025 | 782.04 | 782.04 | 782.04 | 788.71 | 782.04 | -0.03% |
| Nov 13, 2025 | 782.27 | 782.27 | 782.27 | 788.95 | 782.27 | -1.65% |
| Nov 12, 2025 | 795.42 | 795.42 | 795.42 | 802.21 | 795.42 | 0.07% |
| Nov 11, 2025 | 794.89 | 794.89 | 794.89 | 801.67 | 794.89 | 0.21% |
| Nov 10, 2025 | 793.24 | 793.24 | 793.24 | 800.01 | 793.24 | 1.55% |
| Nov 7, 2025 | 781.10 | 781.10 | 781.10 | 787.77 | 781.10 | 0.14% |
| Nov 6, 2025 | 780.03 | 780.03 | 780.03 | 786.69 | 780.03 | -1.12% |
| Nov 5, 2025 | 788.85 | 788.85 | 788.85 | 795.58 | 788.85 | 0.37% |
| Nov 4, 2025 | 785.97 | 785.97 | 785.97 | 792.68 | 785.97 | -1.17% |
| Nov 3, 2025 | 795.30 | 795.30 | 795.30 | 802.09 | 795.30 | 0.18% |
| Oct 31, 2025 | 793.88 | 793.88 | 793.88 | 800.66 | 793.88 | 0.27% |
| Oct 30, 2025 | 791.75 | 791.75 | 791.75 | 798.51 | 791.75 | -0.99% |
| Oct 29, 2025 | 799.67 | 799.67 | 799.67 | 806.49 | 799.66 | - |
| Oct 28, 2025 | 799.70 | 799.70 | 799.70 | 806.52 | 799.69 | 0.23% |
| Oct 27, 2025 | 797.84 | 797.84 | 797.84 | 804.65 | 797.84 | 1.21% |
| Oct 24, 2025 | 788.31 | 788.31 | 788.31 | 795.04 | 788.31 | 0.79% |
| Oct 23, 2025 | 782.10 | 782.10 | 782.10 | 788.77 | 782.09 | 0.58% |
| Oct 22, 2025 | 777.55 | 777.55 | 777.55 | 784.19 | 777.55 | -0.53% |
| Oct 21, 2025 | 781.71 | 781.71 | 781.71 | 788.38 | 781.71 | - |