iShares Total U.S. Stock Market Index Fund Class K (BKTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.47
+0.41 (1.28%)
At close: Apr 17, 2026
BKTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2026 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 1.28% |
| Apr 16, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.25% |
| Apr 15, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.50% |
| Apr 14, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.74 | 1.14% |
| Apr 13, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.38 | 1.09% |
| Apr 10, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.04 | -0.13% |
| Apr 9, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.08 | 0.55% |
| Apr 8, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.91 | 2.51% |
| Apr 7, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.15 | 0.03% |
| Apr 6, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.14 | 0.47% |
| Apr 2, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.00 | 0.13% |
| Apr 1, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 29.96 | 0.74% |
| Mar 31, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.74 | 2.93% |
| Mar 30, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.89 | -0.45% |
| Mar 27, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.02 | -1.69% |
| Mar 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.52 | -1.69% |
| Mar 25, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.03 | 0.60% |
| Mar 24, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.85 | -0.33% |
| Mar 23, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 29.95 | 1.28% |
| Mar 20, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.57 | -1.59% |
| Mar 19, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.05 | -0.23% |
| Mar 18, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.12 | -1.34% |
| Mar 17, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.53 | 0.33% |
| Mar 16, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.43 | 0.99% |
| Mar 13, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.13 | -0.56% |
| Mar 12, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.30 | -1.59% |
| Mar 11, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.79 | -0.10% |
| Mar 10, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.82 | -0.23% |
| Mar 9, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.89 | 0.85% |
| Mar 6, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.63 | -1.38% |
| Mar 5, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.06 | -0.64% |
| Mar 4, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.26 | 0.74% |
| Mar 3, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.03 | -1.02% |
| Mar 2, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.35 | 0.13% |
| Feb 27, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.31 | -0.48% |
| Feb 26, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.46 | -0.38% |
| Feb 25, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.58 | 0.76% |
| Feb 24, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.34 | 0.83% |
| Feb 23, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.08 | -1.14% |
| Feb 20, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.44 | 0.61% |
| Feb 19, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.25 | -0.19% |
| Feb 18, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.31 | 0.54% |
| Feb 17, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.14 | 0.13% |
| Feb 13, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.10 | 0.16% |
| Feb 12, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.05 | -1.61% |
| Feb 11, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.56 | -0.03% |
| Feb 10, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.57 | -0.28% |
| Feb 9, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.66 | 0.47% |
| Feb 6, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.51 | 2.13% |
| Feb 5, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.85 | -1.25% |