iShares Total U.S. Stock Market Index Fund Investor A Shares (BASMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.01
+0.16 (0.46%)
Oct 15, 2026, 4:00 PM EST
BASMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.46% |
| Oct 14, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -1.36% |
| Oct 13, 2026 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -0.06% |
| Oct 12, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.11% |
| Oct 9, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 0.63% |
| Oct 8, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -0.40% |
| Oct 7, 2026 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.34% |
| Oct 6, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.57% |
| Oct 5, 2026 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.66% |
| Oct 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.78% |
| Oct 1, 2026 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.23% |
| Sep 30, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.26% |
| Sep 29, 2026 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.14% |
| Sep 28, 2026 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.83% |
| Sep 25, 2026 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.46% |
| Sep 24, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.03% |
| Sep 23, 2026 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -0.82% |
| Sep 22, 2026 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.03% |
| Sep 21, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 1.44% |
| Sep 18, 2026 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.06% |
| Sep 17, 2026 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 1.11% |
| Sep 16, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.44% |
| Sep 15, 2026 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.46% |
| Sep 14, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.46% |
| Sep 11, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.87% |
| Sep 10, 2026 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -0.63% |
| Sep 9, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.54% |
| Sep 8, 2026 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -0.63% |
| Sep 4, 2026 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -0.31% |
| Sep 3, 2026 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 1.09% |
| Sep 2, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.49% |
| Sep 1, 2026 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.80% |
| Aug 31, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.34% |
| Aug 28, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -0.34% |
| Aug 27, 2026 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.66% |
| Aug 26, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -0.03% |
| 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% |