iShares Total US Stock Market Idx K (BKTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.00
-0.10 (-0.34%)
Aug 21, 2025, 4:00 PM EDT
BKTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.34% |
| Aug 20, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.24% |
| Aug 19, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.61% |
| Aug 18, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.03% |
| Aug 15, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.24% |
| Aug 14, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.14% |
| Aug 13, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.44% |
| Aug 12, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 1.28% |
| Aug 11, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.24% |
| Aug 8, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.66% |
| Aug 7, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.07% |
| Aug 6, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.66% |
| Aug 5, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.45% |
| Aug 4, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 1.55% |
| Aug 1, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -1.63% |
| Jul 31, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.38% |
| Jul 30, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.14% |
| Jul 29, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.34% |
| Jul 28, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| Jul 25, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.41% |
| Jul 24, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.03% |
| Jul 23, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.80% |
| Jul 22, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.14% |
| Jul 21, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.07% |
| Jul 18, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.03% |
| Jul 17, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.31% |
| Jul 16, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.50 | 0.39% |
| Jul 15, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.39 | -0.52% |
| Jul 14, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.54 | 0.21% |
| Jul 11, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.48 | -0.42% |
| Jul 10, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.60 | 0.28% |
| Jul 9, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.52 | 0.63% |
| Jul 8, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.34 | -0.04% |
| Jul 7, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.35 | -0.80% |
| Jul 3, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.58 | 0.84% |
| Jul 2, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.34 | 0.57% |
| Jul 1, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.18 | -0.07% |
| Jun 30, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.20 | 0.50% |
| Jun 27, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.06 | 0.50% |
| Jun 26, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 27.92 | 0.90% |
| Jun 25, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.67 | -0.14% |
| Jun 24, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.71 | 1.16% |
| Jun 23, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.40 | 0.96% |
| Jun 20, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.14 | -0.22% |
| Jun 18, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.20 | 0.04% |
| Jun 17, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.19 | -0.84% |
| Jun 16, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.42 | 0.99% |
| Jun 13, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.15 | -1.20% |
| Jun 12, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.47 | 0.33% |
| Jun 11, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.39 | -0.29% |