iShares Total U.S. Stock Market Index Fund Class K (BKTSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.22
-0.06 (-0.22%)
Jun 20, 2025, 4:00 PM EDT
BKTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.22% |
| Jun 18, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.04% |
| Jun 17, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.84% |
| Jun 16, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.99% |
| Jun 13, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -1.20% |
| Jun 12, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.33% |
| Jun 11, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -0.29% |
| Jun 10, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.51% |
| Jun 9, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.11% |
| Jun 6, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 1.07% |
| Jun 5, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.44% |
| Jun 4, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| Jun 3, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.67% |
| Jun 2, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.37% |
| May 30, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| May 29, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.37% |
| May 28, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.59% |
| May 27, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 2.08% |
| May 23, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.64% |
| May 22, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| May 21, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -1.74% |
| May 20, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.37% |
| May 19, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.07% |
| May 16, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.74% |
| May 15, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.41% |
| May 14, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.04% |
| May 13, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.71% |
| May 12, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 3.29% |
| May 9, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.04% |
| May 8, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.70% |
| May 7, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.43% |
| May 6, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.78% |
| May 5, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.62% |
| May 2, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.57% |
| May 1, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.63% |
| Apr 30, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.08% |
| Apr 29, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.60% |
| Apr 28, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.12% |
| Apr 25, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.64% |
| Apr 24, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 2.09% |
| Apr 23, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.66% |
| Apr 22, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 2.56% |
| Apr 21, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -2.37% |
| Apr 17, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.21% |
| Apr 16, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -2.08% |
| Apr 15, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.12% |
| Apr 14, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.82% |
| Apr 11, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 1.76% |
| Apr 10, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -3.51% |
| Apr 9, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 9.17% |