iShares Total U.S. Stock Market Index Fund Investor A Shares (BASMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.44
0.00 (0.00%)
May 2, 2025, 10:15 AM EDT
BASMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | - | - |
| May 1, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.63% |
| Apr 30, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.08% |
| Apr 29, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.60% |
| Apr 28, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.08% |
| Apr 25, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.68% |
| Apr 24, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 2.09% |
| Apr 23, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 1.67% |
| Apr 22, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 2.52% |
| Apr 21, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -2.38% |
| Apr 17, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.25% |
| Apr 16, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -2.09% |
| Apr 15, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.12% |
| Apr 14, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.78% |
| Apr 11, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1.80% |
| Apr 10, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -3.56% |
| Apr 9, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 9.28% |
| Apr 8, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.58 | -1.65% |
| Apr 7, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.96 | -0.30% |
| Apr 4, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.03 | -5.87% |
| Apr 3, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.47 | -5.07% |
| Apr 2, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.77 | 0.82% |
| Apr 1, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.56 | 0.39% |
| Mar 31, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.46 | 0.43% |
| Mar 28, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.35 | -1.97% |
| Mar 27, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.86 | -0.42% |
| Mar 26, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.97 | -1.14% |
| Mar 25, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.27 | 0.11% |
| Mar 24, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.24 | 1.90% |
| Mar 21, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.75 | 0.04% |
| Mar 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | -0.23% |
| Mar 19, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.80 | 1.13% |
| Mar 18, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.51 | -1.08% |
| Mar 17, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.79 | 0.78% |
| Mar 14, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.59 | 2.23% |
| Mar 13, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.03 | -1.45% |
| Mar 12, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.40 | 0.47% |
| Mar 11, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.28 | -0.63% |
| Mar 10, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.44 | -2.78% |
| Mar 7, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.17 | 0.54% |
| Mar 6, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.03 | -1.88% |
| Mar 5, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.53 | 1.18% |
| Mar 4, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.22 | -1.24% |
| Mar 3, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.55 | -1.84% |
| Feb 28, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.05 | 1.57% |
| Feb 27, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.63 | -1.55% |
| Feb 26, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.05 | 0.04% |
| Feb 25, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.04 | -0.51% |
| Feb 24, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.18 | -0.51% |
| Feb 21, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.32 | -1.86% |