iShares Total U.S. Stock Market Index Fund Investor A Shares (BASMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.42
-0.15 (-0.53%)
Jul 16, 2025, 9:50 AM EDT
BASMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.53% |
| Jul 14, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.21% |
| Jul 11, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.42% |
| Jul 10, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.28% |
| Jul 9, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.63% |
| Jul 8, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.04% |
| Jul 7, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.80% |
| Jul 3, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.85% |
| Jul 2, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.53% |
| Jul 1, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.07% |
| Jun 30, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.53% |
| Jun 27, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.50% |
| Jun 26, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.87% |
| Jun 25, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.11% |
| Jun 24, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 1.13% |
| Jun 23, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.96% |
| Jun 20, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.22% |
| Jun 18, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.04% |
| Jun 17, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.84% |
| Jun 16, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.99% |
| Jun 13, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -1.20% |
| Jun 12, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.33% |
| Jun 11, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.29% |
| Jun 10, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.51% |
| Jun 9, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.11% |
| Jun 6, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 1.07% |
| Jun 5, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.48% |
| Jun 4, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.04% |
| Jun 3, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.67% |
| Jun 2, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.37% |
| May 30, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| May 29, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.37% |
| May 28, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.59% |
| May 27, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 2.08% |
| May 23, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.64% |
| May 22, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.04% |
| May 21, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -1.70% |
| May 20, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.37% |
| May 19, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.04% |
| May 16, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.78% |
| May 15, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.37% |
| May 14, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.04% |
| May 13, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% |
| May 12, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.26% |
| May 9, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.04% |
| May 8, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.70% |
| May 7, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.43% |
| May 6, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.78% |
| May 5, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.62% |
| May 2, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1.57% |