iShares Total U.S. Stock Market Index Fund Institutional Shares (BITSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.90
-0.51 (-1.44%)
At close: Oct 14, 2026
BITSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -1.44% |
| Oct 13, 2026 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -0.06% |
| Oct 12, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -0.11% |
| Oct 9, 2026 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.65% |
| Oct 8, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -0.40% |
| Oct 7, 2026 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -0.37% |
| Oct 6, 2026 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 0.57% |
| Oct 5, 2026 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.66% |
| Oct 2, 2026 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.80% |
| Oct 1, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.23% |
| Sep 30, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.26% |
| Sep 29, 2026 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -0.17% |
| Sep 28, 2026 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.80% |
| Sep 25, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.46% |
| Sep 24, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.03% |
| Sep 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.82% |
| Sep 22, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.03% |
| Sep 21, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 1.44% |
| Sep 18, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.06% |
| Sep 17, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 1.11% |
| Sep 16, 2026 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.43% |
| Sep 15, 2026 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -0.46% |
| Sep 14, 2026 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.46% |
| Sep 11, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.87% |
| Sep 10, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.63% |
| Sep 9, 2026 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -0.54% |
| Sep 8, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -0.60% |
| Sep 4, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -0.34% |
| Sep 3, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 1.09% |
| Sep 2, 2026 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.49% |
| Sep 1, 2026 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.80% |
| Aug 31, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.31% |
| Aug 28, 2026 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.37% |
| Aug 27, 2026 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.69% |
| Aug 26, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.03% |
| Aug 25, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.32% |
| Aug 24, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.31% |
| Aug 21, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.49% |
| Aug 20, 2026 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.88% |
| Aug 19, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.26% |
| Aug 18, 2026 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.74% |
| Aug 17, 2026 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -0.51% |
| Aug 14, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.11% |
| Aug 13, 2026 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.62% |
| Aug 12, 2026 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.28% |
| Aug 11, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -0.25% |
| Aug 10, 2026 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -0.06% |
| Aug 7, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.77% |
| Aug 6, 2026 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.20% |
| Aug 5, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.26% |