iShares Total U.S. Stock Market Index Fund Investor A Shares (BASMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.45
0.00 (0.00%)
Jun 17, 2025, 9:33 AM EDT
BASMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | - | - |
| 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% |
| 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% |