iShares Total U.S. Stock Market Index Fund Investor A Shares (BASMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.97
0.00 (0.00%)
Apr 2, 2026, 9:18 AM EST
BASMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.17% |
| Apr 1, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.71% |
| Mar 31, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 2.94% |
| Mar 30, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.45% |
| Mar 27, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -1.69% |
| Mar 26, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -1.70% |
| Mar 25, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.60% |
| Mar 24, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.33% |
| Mar 23, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 1.28% |
| Mar 20, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -1.60% |
| Mar 19, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.23% |
| Mar 18, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -1.34% |
| Mar 17, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.33% |
| Mar 16, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.00% |
| Mar 13, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.56% |
| Mar 12, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -1.59% |
| Mar 11, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.10% |
| Mar 10, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.23% |
| Mar 9, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.85% |
| Mar 6, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -1.38% |
| Mar 5, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.67% |
| Mar 4, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.77% |
| Mar 3, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -1.02% |
| Mar 2, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.13% |
| Feb 27, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.48% |
| Feb 26, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.38% |
| Feb 25, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.77% |
| Feb 24, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.84% |
| Feb 23, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -1.18% |
| Feb 20, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.64% |
| Feb 19, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.22% |
| Feb 18, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.58% |
| Feb 17, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.10% |
| 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% |