iShares Total U.S. Stock Market Index Fund Institutional Shares (BITSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.03
+0.21 (0.70%)
At close: Apr 1, 2026
BITSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.70% |
| Mar 31, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 2.93% |
| Mar 30, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.45% |
| Mar 27, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.69% |
| Mar 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.69% |
| Mar 25, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.60% |
| Mar 24, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.33% |
| Mar 23, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 1.28% |
| Mar 20, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.59% |
| Mar 19, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.23% |
| Mar 18, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.34% |
| Mar 17, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.33% |
| Mar 16, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.99% |
| Mar 13, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.56% |
| Mar 12, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -1.59% |
| Mar 11, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.10% |
| Mar 10, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.23% |
| Mar 9, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.85% |
| Mar 6, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -1.38% |
| Mar 5, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.64% |
| Mar 4, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.74% |
| Mar 3, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -1.02% |
| Mar 2, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.13% |
| Feb 27, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.48% |
| Feb 26, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.38% |
| Feb 25, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.76% |
| Feb 24, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.83% |
| Feb 23, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -1.14% |
| Feb 20, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.61% |
| Feb 19, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.19% |
| Feb 18, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.54% |
| Feb 17, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.13% |
| Feb 13, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.16% |
| Feb 12, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -1.61% |
| Feb 11, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.03% |
| Feb 10, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.28% |
| Feb 9, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.47% |
| Feb 6, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 2.13% |
| Feb 5, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -1.28% |
| Feb 4, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.44% |
| Feb 3, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.76% |
| Feb 2, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.54% |
| Jan 30, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.54% |
| Jan 29, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.16% |
| Jan 28, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.09% |
| Jan 27, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.38% |
| Jan 26, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.44% |
| Jan 23, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.10% |
| Jan 22, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.54% |
| Jan 21, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 1.19% |