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

DateOpenHighLowCloseAdj. CloseChange
Apr 17, 202632.4732.4732.4732.4732.471.28%
Apr 16, 202632.0632.0632.0632.0632.060.25%
Apr 15, 202631.9831.9831.9831.9831.980.50%
Apr 14, 202631.8231.8231.8231.8231.741.14%
Apr 13, 202631.4631.4631.4631.4631.381.09%
Apr 10, 202631.1231.1231.1231.1231.04-0.13%
Apr 9, 202631.1631.1631.1631.1631.080.55%
Apr 8, 202630.9930.9930.9930.9930.912.51%
Apr 7, 202630.2330.2330.2330.2330.150.03%
Apr 6, 202630.2230.2230.2230.2230.140.47%
Apr 2, 202630.0830.0830.0830.0830.000.13%
Apr 1, 202630.0430.0430.0430.0429.960.74%
Mar 31, 202629.8229.8229.8229.8229.742.93%
Mar 30, 202628.9728.9728.9728.9728.89-0.45%
Mar 27, 202629.1029.1029.1029.1029.02-1.69%
Mar 26, 202629.6029.6029.6029.6029.52-1.69%
Mar 25, 202630.1130.1130.1130.1130.030.60%
Mar 24, 202629.9329.9329.9329.9329.85-0.33%
Mar 23, 202630.0330.0330.0330.0329.951.28%
Mar 20, 202629.6529.6529.6529.6529.57-1.59%
Mar 19, 202630.1330.1330.1330.1330.05-0.23%
Mar 18, 202630.2030.2030.2030.2030.12-1.34%
Mar 17, 202630.6130.6130.6130.6130.530.33%
Mar 16, 202630.5130.5130.5130.5130.430.99%
Mar 13, 202630.2130.2130.2130.2130.13-0.56%
Mar 12, 202630.3830.3830.3830.3830.30-1.59%
Mar 11, 202630.8730.8730.8730.8730.79-0.10%
Mar 10, 202630.9030.9030.9030.9030.82-0.23%
Mar 9, 202630.9730.9730.9730.9730.890.85%
Mar 6, 202630.7130.7130.7130.7130.63-1.38%
Mar 5, 202631.1431.1431.1431.1431.06-0.64%
Mar 4, 202631.3431.3431.3431.3431.260.74%
Mar 3, 202631.1131.1131.1131.1131.03-1.02%
Mar 2, 202631.4331.4331.4331.4331.350.13%
Feb 27, 202631.3931.3931.3931.3931.31-0.48%
Feb 26, 202631.5431.5431.5431.5431.46-0.38%
Feb 25, 202631.6631.6631.6631.6631.580.76%
Feb 24, 202631.4231.4231.4231.4231.340.83%
Feb 23, 202631.1631.1631.1631.1631.08-1.14%
Feb 20, 202631.5231.5231.5231.5231.440.61%
Feb 19, 202631.3331.3331.3331.3331.25-0.19%
Feb 18, 202631.3931.3931.3931.3931.310.54%
Feb 17, 202631.2231.2231.2231.2231.140.13%
Feb 13, 202631.1831.1831.1831.1831.100.16%
Feb 12, 202631.1331.1331.1331.1331.05-1.61%
Feb 11, 202631.6431.6431.6431.6431.56-0.03%
Feb 10, 202631.6531.6531.6531.6531.57-0.28%
Feb 9, 202631.7431.7431.7431.7431.660.47%
Feb 6, 202631.5931.5931.5931.5931.512.13%
Feb 5, 202630.9330.9330.9330.9330.85-1.25%