iShares Total U.S. Stock Market Index Fund Investor A Shares (BASMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.96
-0.01 (-0.03%)
Aug 26, 2026, 4:00 PM EST
BASMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 34.97 | 34.97 | 34.97 | 34.97 | - | - |
| Aug 25, 2026 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.32% |
| Aug 24, 2026 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.31% |
| Aug 21, 2026 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.49% |
| Aug 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.88% |
| Aug 19, 2026 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.29% |
| Aug 18, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -0.77% |
| Aug 17, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.51% |
| Aug 14, 2026 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -0.11% |
| Aug 13, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.62% |
| Aug 12, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.28% |
| Aug 11, 2026 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.26% |
| Aug 10, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -0.06% |
| Aug 7, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.77% |
| Aug 6, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.20% |
| Aug 5, 2026 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -0.26% |
| Aug 4, 2026 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 1.82% |
| Aug 3, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 1.53% |
| Jul 31, 2026 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0.59% |
| Jul 30, 2026 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 1.59% |
| Jul 29, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -1.51% |
| Jul 28, 2026 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.21% |
| Jul 27, 2026 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.12% |
| Jul 24, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.06% |
| Jul 23, 2026 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -1.14% |
| Jul 22, 2026 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.20% |
| Jul 21, 2026 | 34.21 | 34.21 | 34.21 | 34.21 | 34.14 | 0.89% |
| Jul 20, 2026 | 33.91 | 33.91 | 33.91 | 33.91 | 33.84 | -0.27% |
| Jul 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.93 | -0.96% |
| Jul 16, 2026 | 34.33 | 34.33 | 34.33 | 34.33 | 34.26 | -0.46% |
| Jul 15, 2026 | 34.49 | 34.49 | 34.49 | 34.49 | 34.42 | 0.38% |
| Jul 14, 2026 | 34.36 | 34.36 | 34.36 | 34.36 | 34.29 | 0.38% |
| Jul 13, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | 34.16 | -0.81% |
| Jul 10, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.44 | 0.32% |
| Jul 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.33 | 0.88% |
| Jul 8, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.03 | -0.38% |
| Jul 7, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | 34.16 | -0.55% |
| Jul 6, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 34.35 | 0.70% |
| Jul 2, 2026 | 34.18 | 34.18 | 34.18 | 34.18 | 34.11 | - |
| Jul 1, 2026 | 34.18 | 34.18 | 34.18 | 34.18 | 34.11 | -0.23% |
| Jun 30, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | 34.19 | 0.77% |
| Jun 29, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.93 | 1.13% |
| Jun 26, 2026 | 33.62 | 33.62 | 33.62 | 33.62 | 33.55 | 0.09% |
| Jun 25, 2026 | 33.59 | 33.59 | 33.59 | 33.59 | 33.52 | 0.06% |
| Jun 24, 2026 | 33.57 | 33.57 | 33.57 | 33.57 | 33.50 | -0.03% |
| Jun 23, 2026 | 33.58 | 33.58 | 33.58 | 33.58 | 33.51 | -1.29% |
| Jun 22, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | 33.95 | -0.32% |
| Jun 18, 2026 | 34.13 | 34.13 | 34.13 | 34.13 | 34.06 | 1.13% |
| Jun 17, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.68 | -1.20% |
| Jun 16, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | 34.09 | -0.61% |