Nasdaq - Delayed Quote USD

iShares Total US Stock Market Idx Inv A (BASMX)

24.73
0.00
(0.00%)
At close: 1:02:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202524.7324.7324.7324.7324.73-
Apr 8, 202522.6322.6322.6322.6322.63-
Apr 7, 202523.0123.0123.0123.0123.01-
Apr 4, 202523.0823.0823.0823.0823.08-
Apr 3, 202524.5224.5224.5224.5224.52-
Apr 2, 202525.8325.8325.8325.8325.83-
Apr 1, 202525.6225.6225.6225.6225.62-
Mar 31, 202525.5225.5225.5225.5225.52-
Mar 28, 202525.4125.4125.4125.4125.41-
Mar 27, 202525.9225.9225.9225.9225.92-
Mar 26, 202526.0326.0326.0326.0326.03-
Mar 25, 202526.3326.3326.3326.3326.33-
Mar 24, 202526.3026.3026.3026.3026.30-
Mar 21, 202525.8125.8125.8125.8125.81-
Mar 20, 202525.8025.8025.8025.8025.80-
Mar 19, 202525.8625.8625.8625.8625.86-
Mar 18, 202525.5725.5725.5725.5725.57-
Mar 17, 202525.8525.8525.8525.8525.85-
Mar 14, 202525.6525.6525.6525.6525.65-
Mar 13, 202525.0925.0925.0925.0925.09-
Mar 12, 202525.4625.4625.4625.4625.46-
Mar 11, 202525.3425.3425.3425.3425.34-
Mar 10, 202525.5025.5025.5025.5025.50-
Mar 7, 202526.2326.2326.2326.2326.23-
Mar 6, 202526.0926.0926.0926.0926.09-
Mar 5, 202526.5926.5926.5926.5926.59-
Mar 4, 202526.2826.2826.2826.2826.28-
Mar 3, 202526.6126.6126.6126.6126.61-
Feb 28, 202527.1127.1127.1127.1127.11-
Feb 27, 202526.6926.6926.6926.6926.69-
Feb 26, 202527.1127.1127.1127.1127.11-
Feb 25, 202527.1027.1027.1027.1027.10-
Feb 24, 202527.2427.2427.2427.2427.24-
Feb 21, 202527.3827.3827.3827.3827.38-
Feb 20, 202527.9027.9027.9027.9027.90-
Feb 19, 202528.0528.0528.0528.0528.05-
Feb 18, 202528.0228.0228.0228.0228.02-
Feb 14, 202527.9427.9427.9427.9427.94-
Feb 13, 202527.9427.9427.9427.9427.94-
Feb 12, 202527.6427.6427.6427.6427.64-
Feb 11, 202527.7327.7327.7327.7327.73-
Feb 10, 202527.7527.7527.7527.7527.75-
Feb 7, 202527.5727.5727.5727.5727.57-
Feb 6, 202527.8427.8427.8427.8427.84-
Feb 5, 202527.7627.7627.7627.7627.76-
Feb 4, 202527.6327.6327.6327.6327.63-
Feb 3, 202527.4327.4327.4327.4327.43-
Jan 31, 202527.6427.6427.6427.6427.64-
Jan 30, 202527.7827.7827.7827.7827.78-
Jan 29, 202527.6127.6127.6127.6127.61-
Jan 28, 202527.7427.7427.7427.7427.74-
Jan 27, 202527.4927.4927.4927.4927.49-
Jan 24, 202527.8927.8927.8927.8927.89-
Jan 23, 202527.9627.9627.9627.9627.96-
Jan 22, 202527.8227.8227.8227.8227.82-
Jan 21, 202527.6927.6927.6927.6927.69-
Jan 17, 202527.4227.4227.4227.4227.42-
Jan 16, 202527.1627.1627.1627.1627.16-
Jan 15, 202527.1927.1927.1927.1927.19-
Jan 14, 202526.7026.7026.7026.7026.70-
Jan 13, 202526.6326.6326.6326.6326.63-
Jan 10, 202526.5826.5826.5826.5826.58-
Jan 8, 202527.0027.0027.0027.0027.00-
Jan 7, 202526.9626.9626.9626.9626.96-
Jan 6, 202527.2627.2627.2627.2627.26-
Jan 3, 202527.1227.1227.1227.1227.12-
Jan 2, 202526.7626.7626.7626.7626.76-
Dec 31, 202426.8026.8026.8026.8026.80-
Dec 30, 202426.9126.9126.9126.9126.91-
Dec 27, 202427.1927.1927.1927.1927.19-
Dec 26, 202427.5027.5027.5027.5027.50-
Dec 24, 202427.5027.5027.5027.5027.50-
Dec 23, 202427.2027.2027.2027.2027.20-
Dec 20, 202427.0427.0427.0427.0427.04-
Dec 19, 202426.7426.7426.7426.7426.74-
Dec 18, 202426.7826.7826.7826.7826.78-
Dec 17, 202427.6427.6427.6427.6427.64-
Dec 16, 202427.7827.7827.7827.7827.78-
Dec 13, 202427.6727.6727.6727.6727.67-
Dec 12, 2024 0.09 Dividend
Dec 12, 202427.6827.6827.6827.6827.68-
Dec 11, 202427.9427.9427.9427.9427.85-
Dec 10, 202427.7127.7127.7127.7127.62-
Dec 9, 202427.8127.8127.8127.8127.72-
Dec 6, 202428.0028.0028.0028.0027.91-
Dec 5, 202427.9227.9227.9227.9227.83-
Dec 4, 202428.0028.0028.0028.0027.91-
Dec 3, 202427.8127.8127.8127.8127.72-
Dec 2, 202427.8127.8127.8127.8127.72-
Nov 29, 202427.7527.7527.7527.7527.66-
Nov 27, 202427.6127.6127.6127.6127.52-
Nov 26, 202427.7027.7027.7027.7027.61-
Nov 25, 202427.5927.5927.5927.5927.50-
Nov 22, 202427.4727.4727.4727.4727.38-
Nov 21, 202427.3227.3227.3227.3227.23-
Nov 20, 202427.1327.1327.1327.1327.04-
Nov 19, 202427.1227.1227.1227.1227.03-
Nov 18, 202426.9926.9926.9926.9926.90-
Nov 15, 202426.8826.8826.8826.8826.79-
Nov 14, 202427.2427.2427.2427.2427.15-
Nov 13, 202427.4227.4227.4227.4227.33-
Nov 12, 202427.4427.4427.4427.4427.35-
Nov 11, 202427.5427.5427.5427.5427.45-
Nov 8, 202427.4627.4627.4627.4627.37-
Nov 7, 202427.3427.3427.3427.3427.25-
Nov 6, 202427.1527.1527.1527.1527.06-
Nov 5, 202426.4126.4126.4126.4126.32-
Nov 4, 202426.0726.0726.0726.0725.98-
Nov 1, 202426.1326.1326.1326.1326.04-
Oct 31, 202426.0326.0326.0326.0325.94-
Oct 30, 202426.5026.5026.5026.5026.41-
Oct 29, 202426.5826.5826.5826.5826.49-
Oct 28, 202426.5426.5426.5426.5426.45-
Oct 25, 202426.4426.4426.4426.4426.35-
Oct 24, 202426.4626.4626.4626.4626.37-
Oct 23, 202426.4026.4026.4026.4026.31-
Oct 22, 202426.6326.6326.6326.6326.54-
Oct 21, 202426.6626.6626.6626.6626.57-
Oct 18, 202426.7426.7426.7426.7426.65-
Oct 17, 202426.6426.6426.6426.6426.55-
Oct 16, 202426.6526.6526.6526.6526.56-
Oct 15, 202426.5126.5126.5126.5126.42-
Oct 14, 202426.6926.6926.6926.6926.60-
Oct 11, 202426.4926.4926.4926.4926.40-
Oct 10, 2024 0.07 Dividend
Oct 10, 202426.2926.2926.2926.2926.20-
Oct 9, 202426.4126.4126.4126.4126.26-
Oct 8, 202426.2326.2326.2326.2326.08-
Oct 7, 202426.0026.0026.0026.0025.85-
Oct 4, 202426.2526.2526.2526.2526.10-
Oct 3, 202426.0026.0026.0026.0025.85-
Oct 2, 202426.0526.0526.0526.0525.90-
Oct 1, 202426.0526.0526.0526.0525.90-
Sep 30, 202426.2926.2926.2926.2926.14-
Sep 27, 202426.1926.1926.1926.1926.04-
Sep 26, 202426.2126.2126.2126.2126.06-
Sep 25, 202426.1026.1026.1026.1025.95-
Sep 24, 202426.1726.1726.1726.1726.02-
Sep 23, 202426.1126.1126.1126.1125.96-
Sep 20, 202426.0426.0426.0426.0425.89-
Sep 19, 202426.1126.1126.1126.1125.96-
Sep 18, 202425.6625.6625.6625.6625.51-
Sep 17, 202425.7225.7225.7225.7225.57-
Sep 16, 202425.7025.7025.7025.7025.55-
Sep 13, 202425.6525.6525.6525.6525.50-
Sep 12, 202425.4725.4725.4725.4725.32-
Sep 11, 202425.2725.2725.2725.2725.12-
Sep 10, 202425.0125.0125.0125.0124.87-
Sep 9, 202424.9224.9224.9224.9224.78-
Sep 6, 202424.6524.6524.6524.6524.51-
Sep 5, 202425.0825.0825.0825.0824.93-
Sep 4, 202425.1625.1625.1625.1625.01-
Sep 3, 202425.2025.2025.2025.2025.05-
Aug 30, 202425.7625.7625.7625.7625.61-
Aug 29, 202425.5125.5125.5125.5125.36-
Aug 28, 202425.4925.4925.4925.4925.34-
Aug 27, 202425.6525.6525.6525.6525.50-
Aug 26, 202425.6225.6225.6225.6225.47-
Aug 23, 202425.7025.7025.7025.7025.55-
Aug 22, 202425.3725.3725.3725.3725.22-
Aug 21, 202425.6025.6025.6025.6025.45-
Aug 20, 202425.4625.4625.4625.4625.31-
Aug 19, 202425.5325.5325.5325.5325.38-
Aug 16, 202425.2825.2825.2825.2825.13-
Aug 15, 202425.2325.2325.2325.2325.08-
Aug 14, 202424.8124.8124.8124.8124.67-
Aug 13, 202424.7224.7224.7224.7224.58-
Aug 12, 202424.3224.3224.3224.3224.18-
Aug 9, 202424.3424.3424.3424.3424.20-
Aug 8, 202424.2324.2324.2324.2324.09-
Aug 7, 202423.6723.6723.6723.6723.53-
Aug 6, 202423.8623.8623.8623.8623.72-
Aug 5, 202423.6223.6223.6223.6223.48-
Aug 2, 202424.3424.3424.3424.3424.20-
Aug 1, 202424.8424.8424.8424.8424.70-
Jul 31, 202425.2225.2225.2225.2225.07-
Jul 30, 202424.8624.8624.8624.8624.72-
Jul 29, 202424.9624.9624.9624.9624.82-
Jul 26, 202424.9624.9624.9624.9624.82-
Jul 25, 202424.6724.6724.6724.6724.53-
Jul 24, 202424.7624.7624.7624.7624.62-
Jul 23, 202425.3325.3325.3325.3325.18-
Jul 22, 202425.3425.3425.3425.3425.19-
Jul 19, 202425.0625.0625.0625.0624.92-
Jul 18, 2024 0.06 Dividend
Jul 18, 202425.2225.2225.2225.2225.07-
Jul 17, 202425.5125.5125.5125.5125.30-
Jul 16, 202425.8725.8725.8725.8725.66-
Jul 15, 202425.6525.6525.6525.6525.44-
Jul 12, 202425.5425.5425.5425.5425.33-
Jul 11, 202425.3925.3925.3925.3925.18-
Jul 10, 202425.5125.5125.5125.5125.30-
Jul 9, 202425.2625.2625.2625.2625.06-
Jul 8, 202425.2625.2625.2625.2625.06-
Jul 5, 202425.2325.2325.2325.2325.03-
Jul 3, 202425.1125.1125.1125.1124.91-
Jul 2, 202424.9924.9924.9924.9924.79-
Jul 1, 202424.8524.8524.8524.8524.65-
Jun 28, 202424.8124.8124.8124.8124.61-
Jun 27, 202424.8924.8924.8924.8924.69-
Jun 26, 202424.8524.8524.8524.8524.65-
Jun 25, 202424.8224.8224.8224.8224.62-
Jun 24, 202424.7524.7524.7524.7524.55-
Jun 21, 202424.8024.8024.8024.8024.60-
Jun 20, 202424.8224.8224.8224.8224.62-
Jun 18, 202424.8824.8824.8824.8824.68-
Jun 17, 202424.8224.8224.8224.8224.62-
Jun 14, 202424.6324.6324.6324.6324.43-
Jun 13, 202424.6724.6724.6724.6724.47-
Jun 12, 202424.6524.6524.6524.6524.45-
Jun 11, 202424.4324.4324.4324.4324.23-
Jun 10, 202424.3824.3824.3824.3824.18-
Jun 7, 202424.3124.3124.3124.3124.11-
Jun 6, 202424.3624.3624.3624.3624.16-
Jun 5, 202424.3724.3724.3724.3724.17-
Jun 4, 202424.0824.0824.0824.0823.89-
Jun 3, 202424.0824.0824.0824.0823.89-
May 31, 202424.0724.0724.0724.0723.88-
May 30, 202423.8923.8923.8923.8923.70-
May 29, 202424.0024.0024.0024.0023.81-
May 28, 202424.1924.1924.1924.1923.99-
May 24, 202424.2124.2124.2124.2124.01-
May 23, 202424.0324.0324.0324.0323.84-
May 22, 202424.2424.2424.2424.2424.04-
May 21, 202424.3224.3224.3224.3224.12-
May 20, 202424.2724.2724.2724.2724.07-
May 17, 202424.2424.2424.2424.2424.04-
May 16, 202424.2224.2224.2224.2224.02-
May 15, 202424.2824.2824.2824.2824.08-
May 14, 202424.0024.0024.0024.0023.81-
May 13, 202423.8623.8623.8623.8623.67-
May 10, 202423.8723.8723.8723.8723.68-
May 9, 202423.8423.8423.8423.8423.65-
May 8, 202423.7023.7023.7023.7023.51-
May 7, 202423.7223.7223.7223.7223.53-
May 6, 202423.7023.7023.7023.7023.51-
May 3, 202423.4423.4423.4423.4423.25-
May 2, 202423.1723.1723.1723.1722.98-
May 1, 202422.9422.9422.9422.9422.75-
Apr 30, 202422.9922.9922.9922.9922.80-
Apr 29, 202423.3823.3823.3823.3823.19-
Apr 26, 202423.3023.3023.3023.3023.11-
Apr 25, 202423.0723.0723.0723.0722.88-
Apr 24, 202423.1823.1823.1823.1822.99-
Apr 23, 202423.1823.1823.1823.1822.99-
Apr 22, 202422.8922.8922.8922.8922.70-
Apr 19, 202422.6922.6922.6922.6922.51-
Apr 18, 202422.8622.8622.8622.8622.68-
Apr 17, 202422.9122.9122.9122.9122.72-
Apr 16, 202423.0523.0523.0523.0522.86-
Apr 15, 202423.1023.1023.1023.1022.91-
Apr 12, 202423.4023.4023.4023.4023.21-
Apr 11, 202423.7523.7523.7523.7523.56-

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.