Skip to main content
logo
iShares Total U.S. Stock Market Index Fund Class K (BKTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.63
+0.06 (0.21%)
Jul 14, 2025, 4:00 PM EDT

BKTSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 15, 202528.4828.4828.4828.4828.48-0.52%
Jul 14, 202528.6328.6328.6328.6328.630.21%
Jul 11, 202528.5728.5728.5728.5728.57-0.42%
Jul 10, 202528.6928.6928.6928.6928.690.28%
Jul 9, 202528.6128.6128.6128.6128.610.63%
Jul 8, 202528.4328.4328.4328.4328.43-0.04%
Jul 7, 202528.4428.4428.4428.4428.44-0.80%
Jul 3, 202528.6728.6728.6728.6728.670.84%
Jul 2, 202528.4328.4328.4328.4328.430.57%
Jul 1, 202528.2728.2728.2728.2728.27-0.07%
Jun 30, 202528.2928.2928.2928.2928.290.50%
Jun 27, 202528.1528.1528.1528.1528.150.50%
Jun 26, 202528.0128.0128.0128.0128.010.90%
Jun 25, 202527.7627.7627.7627.7627.76-0.14%
Jun 24, 202527.8027.8027.8027.8027.801.16%
Jun 23, 202527.4827.4827.4827.4827.480.96%
Jun 20, 202527.2227.2227.2227.2227.22-0.22%
Jun 18, 202527.2827.2827.2827.2827.280.04%
Jun 17, 202527.2727.2727.2727.2727.27-0.84%
Jun 16, 202527.5027.5027.5027.5027.500.99%
Jun 13, 202527.2327.2327.2327.2327.23-1.20%
Jun 12, 202527.5627.5627.5627.5627.560.33%
Jun 11, 202527.4727.4727.4727.4727.47-0.29%
Jun 10, 202527.5527.5527.5527.5527.550.51%
Jun 9, 202527.4127.4127.4127.4127.410.11%
Jun 6, 202527.3827.3827.3827.3827.381.07%
Jun 5, 202527.0927.0927.0927.0927.09-0.44%
Jun 4, 202527.2127.2127.2127.2127.21-
Jun 3, 202527.2127.2127.2127.2127.210.67%
Jun 2, 202527.0327.0327.0327.0327.030.37%
May 30, 202526.9326.9326.9326.9326.93-
May 29, 202526.9326.9326.9326.9326.930.37%
May 28, 202526.8326.8326.8326.8326.83-0.59%
May 27, 202526.9926.9926.9926.9926.992.08%
May 23, 202526.4426.4426.4426.4426.44-0.64%
May 22, 202526.6126.6126.6126.6126.61-
May 21, 202526.6126.6126.6126.6126.61-1.74%
May 20, 202527.0827.0827.0827.0827.08-0.37%
May 19, 202527.1827.1827.1827.1827.180.07%
May 16, 202527.1627.1627.1627.1627.160.74%
May 15, 202526.9626.9626.9626.9626.960.41%
May 14, 202526.8526.8526.8526.8526.850.04%
May 13, 202526.8426.8426.8426.8426.840.71%
May 12, 202526.6526.6526.6526.6526.653.29%
May 9, 202525.8025.8025.8025.8025.80-0.04%
May 8, 202525.8125.8125.8125.8125.810.70%
May 7, 202525.6325.6325.6325.6325.630.43%
May 6, 202525.5225.5225.5225.5225.52-0.78%
May 5, 202525.7225.7225.7225.7225.72-0.62%
May 2, 202525.8825.8825.8825.8825.881.57%