iShares Total U.S. Stock Market Index Fund Class K (BKTSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.15
+0.03 (0.12%)
At close: Apr 28, 2025
BKTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 8, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.61 | -1.65% |
| Apr 7, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 22.99 | -0.30% |
| Apr 4, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.06 | -5.86% |
| Apr 3, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.50 | -5.06% |
| Apr 2, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.80 | 0.78% |
| Apr 1, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.60 | 0.43% |
| Mar 31, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.49 | 0.43% |
| Mar 28, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.38 | -1.96% |
| Mar 27, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.89 | -0.42% |
| Mar 26, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.00 | -1.14% |
| Mar 25, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.30 | 0.11% |
| Mar 24, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.27 | 1.89% |
| Mar 21, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.78 | 0.04% |
| Mar 20, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.77 | -0.27% |
| Mar 19, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.84 | 1.17% |
| Mar 18, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.54 | -1.08% |
| Mar 17, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.82 | 0.78% |
| Mar 14, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.62 | 2.23% |
| Mar 13, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.06 | -1.45% |
| Mar 12, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.43 | 0.47% |
| Mar 11, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.31 | -0.63% |
| Mar 10, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.47 | -2.74% |
| Mar 7, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.19 | 0.50% |
| Mar 6, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.06 | -1.88% |
| Mar 5, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.56 | 1.18% |
| Mar 4, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.25 | -1.24% |
| Mar 3, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.58 | -1.80% |
| Feb 28, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.07 | 1.53% |
| Feb 27, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.66 | -1.55% |
| Feb 26, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.08 | 0.04% |
| Feb 25, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.07 | -0.51% |
| Feb 24, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.21 | -0.51% |
| Feb 21, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.35 | -1.86% |
| Feb 20, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.87 | -0.53% |
| Feb 19, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.01 | 0.11% |
| Feb 18, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 27.98 | 0.29% |
| Feb 14, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.91 | 0.04% |
| Feb 13, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.90 | 1.05% |