iShares Total U.S. Stock Market Index Fund Investor A Shares (BASMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.13
+0.06 (0.19%)
Feb 13, 2026, 4:00 PM EST
BASMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.19% |
| Feb 12, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -1.61% |
| Feb 11, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.06% |
| Feb 10, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.28% |
| Feb 9, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.51% |
| Feb 6, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 2.10% |
| Feb 5, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -1.25% |
| Feb 4, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.48% |
| Feb 3, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.76% |
| Feb 2, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.54% |
| Jan 30, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -0.54% |
| Jan 29, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.16% |
| Jan 28, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.09% |
| Jan 27, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.38% |
| Jan 26, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.44% |
| Jan 23, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.10% |
| Jan 22, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.54% |
| Jan 21, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 1.19% |
| Jan 20, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -1.96% |
| Jan 16, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.06% |
| Jan 15, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.32% |
| Jan 14, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.44% |
| Jan 13, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.19% |
| Jan 12, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.16% |
| Jan 9, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.64% |
| Jan 8, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.06% |
| Jan 7, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.35% |
| Jan 6, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.67% |
| Jan 5, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.74% |
| Jan 2, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.32% |
| Dec 31, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.74% |
| Dec 30, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.19% |
| Dec 29, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.35% |
| Dec 26, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.06% |
| Dec 24, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.32% |
| Dec 23, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.32% |
| Dec 22, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.71% |
| Dec 19, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.88% |
| Dec 18, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.79% |
| Dec 17, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.13% |
| Dec 16, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.48% |
| Dec 15, 2025 | 30.93 | 30.93 | 30.93 | 31.00 | 30.93 | -0.23% |
| Dec 12, 2025 | 31.00 | 31.00 | 31.00 | 31.07 | 31.00 | -1.08% |
| Dec 11, 2025 | 31.34 | 31.34 | 31.34 | 31.41 | 31.34 | 0.29% |
| Dec 10, 2025 | 31.25 | 31.25 | 31.25 | 31.32 | 31.25 | 0.77% |
| Dec 9, 2025 | 31.01 | 31.01 | 31.01 | 31.08 | 31.01 | -0.10% |
| Dec 8, 2025 | 31.04 | 31.04 | 31.04 | 31.11 | 31.04 | -0.32% |
| Dec 5, 2025 | 31.14 | 31.14 | 31.14 | 31.21 | 31.14 | 0.16% |
| Dec 4, 2025 | 31.09 | 31.09 | 31.09 | 31.16 | 31.09 | 0.13% |
| Dec 3, 2025 | 31.05 | 31.05 | 31.05 | 31.12 | 31.05 | 0.42% |