Dark

BASMX
ISHARES TOTAL U.S. STOCK MARKET INDEX FUND - CLASS A
mf NASDAQ

Inactive

Mar 29, 2022

21.51USD+2.137%(+0.45)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	21.5100	21.5100	21.5100	21.5100	+2.137%	0.000%
2022-03-25	21.0600	21.0600	21.0600	21.0600	+0.429%	+2.137%
2022-03-24	20.9700	20.9700	20.9700	20.9700	+1.402%	+2.575%
2022-03-23	20.6800	20.6800	20.6800	20.6800	-1.289%	+4.014%
2022-03-22	20.9500	20.9500	20.9500	20.9500	+1.159%	+2.673%
2022-03-21	20.7100	20.7100	20.7100	20.7100	-0.145%	+3.863%
2022-03-18	20.7400	20.7400	20.7400	20.7400	+1.220%	+3.713%
2022-03-17	20.4900	20.4900	20.4900	20.4900	+1.385%	+4.978%
2022-03-16	20.2100	20.2100	20.2100	20.2100	+2.433%	+6.432%
2022-03-15	19.7300	19.7300	19.7300	19.7300	+2.069%	+9.022%
2022-03-14	19.3300	19.3300	19.3300	19.3300	-0.923%	+11.278%
2022-03-11	19.5100	19.5100	19.5100	19.5100	-1.415%	+10.251%
2022-03-10	19.7900	19.7900	19.7900	19.7900	-0.403%	+8.691%
2022-03-09	19.8700	19.8700	19.8700	19.8700	+2.687%	+8.254%
2022-03-08	19.3500	19.3500	19.3500	19.3500	-0.565%	+11.163%
2022-03-07	19.4600	19.4600	19.4600	19.4600	-3.039%	+10.534%
2022-03-04	20.0700	20.0700	20.0700	20.0700	-0.987%	+7.175%
2022-03-03	20.2700	20.2700	20.2700	20.2700	-0.735%	+6.117%
2022-03-02	20.4200	20.4200	20.4200	20.4200	+1.896%	+5.338%
2022-03-01	20.0400	20.0400	20.0400	20.0400	-1.572%	+7.335%
2022-02-28	20.3600	20.3600	20.3600	20.3600	-0.098%	+5.648%
2022-02-25	20.3800	20.3800	20.3800	20.3800	+2.258%	+5.545%
2022-02-24	19.9300	19.9300	19.9300	19.9300	+1.788%	+7.928%
2022-02-23	19.5800	19.5800	19.5800	19.5800	-1.953%	+9.857%
2022-02-22	19.9700	19.9700	19.9700	19.9700	-1.041%	+7.712%
2022-02-18	20.1800	20.1800	20.1800	20.1800	-0.787%	+6.591%
2022-02-17	20.3400	20.3400	20.3400	20.3400	-2.212%	+5.752%
2022-02-16	20.8000	20.8000	20.8000	20.8000	+0.048%	+3.413%
2022-02-15	20.7900	20.7900	20.7900	20.7900	+1.762%	+3.463%
2022-02-14	20.4300	20.4300	20.4300	20.4300	-0.390%	+5.286%
2022-02-11	20.5100	20.5100	20.5100	20.5100	-1.866%	+4.876%
2022-02-10	20.9000	20.9000	20.9000	20.9000	-1.740%	+2.919%
2022-02-09	21.2700	21.2700	21.2700	21.2700	+1.576%	+1.128%
2022-02-08	20.9400	20.9400	20.9400	20.9400	+0.916%	+2.722%
2022-02-07	20.7500	20.7500	20.7500	20.7500	-0.240%	+3.663%
2022-02-04	20.8000	20.8000	20.8000	20.8000	+0.629%	+3.413%
2022-02-03	20.6700	20.6700	20.6700	20.6700	-2.454%	+4.064%
2022-02-02	21.1900	21.1900	21.1900	21.1900	+0.665%	+1.510%
2022-02-01	21.0500	21.0500	21.0500	21.0500	+0.766%	+2.185%
2022-01-31	20.8900	20.8900	20.8900	20.8900	+2.152%	+2.968%
2022-01-28	20.4500	20.4500	20.4500	20.4500	+2.455%	+5.183%
2022-01-27	19.9600	19.9600	19.9600	19.9600	-0.697%	+7.766%
2022-01-26	20.1000	20.1000	20.1000	20.1000	-0.298%	+7.015%
2022-01-25	20.1600	20.1600	20.1600	20.1600	-1.370%	+6.696%
2022-01-24	20.4400	20.4400	20.4400	20.4400	+0.541%	+5.235%
2022-01-21	20.3300	20.3300	20.3300	20.3300	-1.977%	+5.804%
2022-01-20	20.7400	20.7400	20.7400	20.7400	-1.144%	+3.713%
2022-01-19	20.9800	20.9800	20.9800	20.9800	-0.991%	+2.526%
2022-01-18	21.1900	21.1900	21.1900	21.1900	-1.989%	+1.510%
2022-01-14	21.6200	21.6200	21.6200	21.6200	+0.046%	-0.509%
2022-01-13	21.6100	21.6100	21.6100	21.6100	-1.414%	-0.463%
2022-01-12	21.9200	21.9200	21.9200	21.9200	+0.137%	-1.870%
2022-01-11	21.8900	21.8900	21.8900	21.8900	+0.969%	-1.736%
2022-01-10	21.6800	21.6800	21.6800	21.6800	-0.138%	-0.784%
2022-01-07	21.7100	21.7100	21.7100	21.7100	-0.459%	-0.921%
2022-01-06	21.8100	21.8100	21.8100	21.8100	0.000%	-1.376%
2022-01-05	21.8100	21.8100	21.8100	21.8100	-2.197%	-1.376%
2022-01-04	22.3000	22.3000	22.3000	22.3000	-0.134%	-3.543%
2022-01-03	22.3300	22.3300	22.3300	22.3300	+0.586%	-3.672%
2021-12-31	22.2000	22.2000	22.2000	22.2000	-0.270%	-3.108%
2021-12-30	22.2600	22.2600	22.2600	22.2600	-0.224%	-3.369%
2021-12-29	22.3100	22.3100	22.3100	22.3100	+0.135%	-3.586%
2021-12-28	22.2800	22.2800	22.2800	22.2800	-0.179%	-3.456%
2021-12-27	22.3200	22.3200	22.3200	22.3200	+1.270%	-3.629%
2021-12-23	22.0400	22.0400	22.0400	22.0400	+0.639%	-2.405%
2021-12-22	21.9000	21.9000	21.9000	21.9000	+1.015%	-1.781%
2021-12-21	21.6800	21.6800	21.6800	21.6800	+1.976%	-0.784%
2021-12-20	21.2600	21.2600	21.2600	21.2600	-1.208%	+1.176%
2021-12-17	21.5200	21.5200	21.5200	21.5200	-0.692%	-0.046%
2021-12-16	21.6700	21.6700	21.6700	21.6700	-1.050%	-0.738%
2021-12-15	21.9000	21.9000	21.9000	21.9000	+1.624%	-1.781%
2021-12-14	21.5500	21.5500	21.5500	21.5500	-0.783%	-0.186%
2021-12-13	21.7200	21.7200	21.7200	21.7200	-0.958%	-0.967%
2021-12-10	21.9300	21.9300	21.9300	21.9300	+0.735%	-1.915%
2021-12-09	21.7700	21.7700	21.7700	21.7700	-1.716%	-1.194%
2021-12-08	22.1500	22.1500	22.1500	22.1500	+0.408%	-2.889%
2021-12-07	22.0600	22.0600	22.0600	22.0600	+2.177%	-2.493%
2021-12-06	21.5900	21.5900	21.5900	21.5900	+1.219%	-0.371%
2021-12-03	21.3300	21.3300	21.3300	21.3300	-1.067%	+0.844%
2021-12-02	21.5600	21.5600	21.5600	21.5600	+1.602%	-0.232%
2021-12-01	21.2200	21.2200	21.2200	21.2200	-1.440%	+1.367%
2021-11-30	21.5300	21.5300	21.5300	21.5300	-2.003%	-0.093%
2021-11-29	21.9700	21.9700	21.9700	21.9700	+1.151%	-2.094%
2021-11-26	21.7200	21.7200	21.7200	21.7200	-2.338%	-0.967%
2021-11-24	22.2400	22.2400	22.2400	22.2400	+0.316%	-3.282%
2021-11-23	22.1700	22.1700	22.1700	22.1700	+0.045%	-2.977%
2021-11-22	22.1600	22.1600	22.1600	22.1600	-0.494%	-2.933%
2021-11-19	22.2700	22.2700	22.2700	22.2700	-0.224%	-3.413%
2021-11-18	22.3200	22.3200	22.3200	22.3200	+0.135%	-3.629%
2021-11-17	22.2900	22.2900	22.2900	22.2900	-0.358%	-3.499%
2021-11-16	22.3700	22.3700	22.3700	22.3700	+0.404%	-3.844%
2021-11-15	22.2800	22.2800	22.2800	22.2800	-0.045%	-3.456%
2021-11-12	22.2900	22.2900	22.2900	22.2900	+0.723%	-3.499%
2021-11-11	22.1300	22.1300	22.1300	22.1300	+0.136%	-2.802%
2021-11-10	22.1000	22.1000	22.1000	22.1000	-0.986%	-2.670%
2021-11-09	22.3200	22.3200	22.3200	22.3200	-0.313%	-3.629%
2021-11-08	22.3900	22.3900	22.3900	22.3900	+0.134%	-3.930%
2021-11-05	22.3600	22.3600	22.3600	22.3600	+0.404%	-3.801%
2021-11-04	22.2700	22.2700	22.2700	22.2700	+0.361%	-3.413%
2021-11-03	22.1900	22.1900	22.1900	22.1900	+0.726%	-3.064%
2021-11-02	22.0300	22.0300	22.0300	22.0300	+0.273%	-2.360%
2021-11-01	21.9700	21.9700	21.9700	21.9700	+0.457%	-2.094%
2021-10-29	21.8700	21.8700	21.8700	21.8700	+0.183%	-1.646%
2021-10-28	21.8300	21.8300	21.8300	21.8300	+1.065%	-1.466%
2021-10-27	21.6000	21.6000	21.6000	21.6000	-0.735%	-0.417%
2021-10-26	21.7600	21.7600	21.7600	21.7600	+0.046%	-1.149%
2021-10-25	21.7500	21.7500	21.7500	21.7500	+0.508%	-1.103%
2021-10-22	21.6400	21.6400	21.6400	21.6400	-0.138%	-0.601%
2021-10-21	21.6700	21.6700	21.6700	21.6700	+0.371%	-0.738%
2021-10-20	21.5900	21.5900	21.5900	21.5900	+0.372%	-0.371%
2021-10-19	21.5100	21.5100	21.5100	21.5100	+0.702%	0.000%
2021-10-18	21.3600	21.3600	21.3600	21.3600	+0.329%	+0.702%
2021-10-15	21.2900	21.2900	21.2900	21.2900	+0.614%	+1.033%
2021-10-14	21.1600	21.1600	21.1600	21.1600	+1.682%	+1.654%
2021-10-13	20.8100	20.8100	20.8100	20.8100	+0.386%	+3.364%
2021-10-12	20.7300	20.7300	20.7300	20.7300	-0.048%	+3.763%
2021-10-11	20.7400	20.7400	20.7400	20.7400	-0.670%	+3.713%
2021-10-08	20.8800	20.8800	20.8800	20.8800	-0.287%	+3.017%
2021-10-07	20.9400	20.9400	20.9400	20.9400	+0.722%	+2.722%
2021-10-06	20.7900	20.7900	20.7900	20.7900	+0.338%	+3.463%
2021-10-05	20.7200	20.7200	20.7200	20.7200	+1.024%	+3.813%
2021-10-04	20.5100	20.5100	20.5100	20.5100	-1.347%	+4.876%
2021-10-01	20.7900	20.7900	20.7900	20.7900	+1.168%	+3.463%
2021-09-30	20.5500	20.5500	20.5500	20.5500	-1.059%	+4.672%
2021-09-29	20.7700	20.7700	20.7700	20.7700	+0.096%	+3.563%
2021-09-28	20.7500	20.7500	20.7500	20.7500	-2.123%	+3.663%
2021-09-27	21.2000	21.2000	21.2000	21.2000	-0.141%	+1.462%
2021-09-24	21.2300	21.2300	21.2300	21.2300	+0.047%	+1.319%
2021-09-23	21.2200	21.2200	21.2200	21.2200	+1.240%	+1.367%
2021-09-22	20.9600	20.9600	20.9600	20.9600	+0.963%	+2.624%
2021-09-21	20.7600	20.7600	20.7600	20.7600	0.000%	+3.613%
2021-09-20	20.7600	20.7600	20.7600	20.7600	-1.798%	+3.613%
2021-09-17	21.1400	21.1400	21.1400	21.1400	-0.751%	+1.750%
2021-09-16	21.3000	21.3000	21.3000	21.3000	-0.094%	+0.986%
2021-09-15	21.3200	21.3200	21.3200	21.3200	+0.851%	+0.891%
2021-09-14	21.1400	21.1400	21.1400	21.1400	-0.611%	+1.750%
2021-09-13	21.2700	21.2700	21.2700	21.2700	+0.236%	+1.128%
2021-09-10	21.2200	21.2200	21.2200	21.2200	-0.795%	+1.367%
2021-09-09	21.3900	21.3900	21.3900	21.3900	-0.373%	+0.561%
2021-09-08	21.4700	21.4700	21.4700	21.4700	-0.232%	+0.186%
2021-09-07	21.5200	21.5200	21.5200	21.5200	-0.463%	-0.046%
2021-09-03	21.6200	21.6200	21.6200	21.6200	0.000%	-0.509%
2021-09-02	21.6200	21.6200	21.6200	21.6200	+0.325%	-0.509%
2021-09-01	21.5500	21.5500	21.5500	21.5500	+0.139%	-0.186%
2021-08-31	21.5200	21.5200	21.5200	21.5200	-0.139%	-0.046%
2021-08-30	21.5500	21.5500	21.5500	21.5500	+0.326%	-0.186%
2021-08-27	21.4800	21.4800	21.4800	21.4800	+1.082%	+0.140%
2021-08-26	21.2500	21.2500	21.2500	21.2500	-0.655%	+1.224%
2021-08-25	21.3900	21.3900	21.3900	21.3900	+0.281%	+0.561%
2021-08-24	21.3300	21.3300	21.3300	21.3300	+0.329%	+0.844%
2021-08-23	21.2600	21.2600	21.2600	21.2600	+0.998%	+1.176%
2021-08-20	21.0500	21.0500	21.0500	21.0500	+0.911%	+2.185%
2021-08-19	20.8600	20.8600	20.8600	20.8600	-0.048%	+3.116%
2021-08-18	20.8700	20.8700	20.8700	20.8700	-1.043%	+3.067%
2021-08-17	21.0900	21.0900	21.0900	21.0900	-0.753%	+1.991%
2021-08-16	21.2500	21.2500	21.2500	21.2500	+0.094%	+1.224%
2021-08-13	21.2300	21.2300	21.2300	21.2300	+0.047%	+1.319%
2021-08-12	21.2200	21.2200	21.2200	21.2200	+0.284%	+1.367%
2021-08-11	21.1600	21.1600	21.1600	21.1600	+0.237%	+1.654%
2021-08-10	21.1100	21.1100	21.1100	21.1100	+0.047%	+1.895%
2021-08-09	21.1000	21.1000	21.1000	21.1000	-0.095%	+1.943%
2021-08-06	21.1200	21.1200	21.1200	21.1200	+0.095%	+1.847%
2021-08-05	21.1000	21.1000	21.1000	21.1000	+0.716%	+1.943%
2021-08-04	20.9500	20.9500	20.9500	20.9500	-0.475%	+2.673%
2021-08-03	21.0500	21.0500	21.0500	21.0500	+0.766%	+2.185%
2021-08-02	20.8900	20.8900	20.8900	20.8900	-0.191%	+2.968%
2021-07-30	20.9300	20.9300	20.9300	20.9300	-0.570%	+2.771%
2021-07-29	21.0500	21.0500	21.0500	21.0500	+0.429%	+2.185%
2021-07-28	20.9600	20.9600	20.9600	20.9600	+0.191%	+2.624%
2021-07-27	20.9200	20.9200	20.9200	20.9200	-0.570%	+2.820%
2021-07-26	21.0400	21.0400	21.0400	21.0400	+0.190%	+2.234%
2021-07-23	21.0000	21.0000	21.0000	21.0000	+1.010%	+2.429%
2021-07-22	20.7900	20.7900	20.7900	20.7900	+0.048%	+3.463%
2021-07-21	20.7800	20.7800	20.7800	20.7800	+0.923%	+3.513%
2021-07-20	20.5900	20.5900	20.5900	20.5900	+1.729%	+4.468%
2021-07-19	20.2400	20.2400	20.2400	20.2400	-1.509%	+6.275%
2021-07-16	20.5500	20.5500	20.5500	20.5500	-0.725%	+4.672%
2021-07-15	20.7000	20.7000	20.7000	20.7000	-0.529%	+3.913%
2021-07-14	20.8100	20.8100	20.8100	20.8100	-0.144%	+3.364%
2021-07-13	20.8400	20.8400	20.8400	20.8400	-0.573%	+3.215%
2021-07-12	20.9600	20.9600	20.9600	20.9600	+0.818%	+2.624%
2021-07-06	20.7900	20.7900	20.7900	20.7900	-0.288%	+3.463%
2021-07-02	20.8500	20.8500	20.8500	20.8500	+0.579%	+3.165%
2021-07-01	20.7300	20.7300	20.7300	20.7300	+0.485%	+3.763%
2021-06-30	20.6300	20.6300	20.6300	20.6300	+0.048%	+4.266%
2021-06-29	20.6200	20.6200	20.6200	20.6200	0.000%	+4.316%
2021-06-28	20.6200	20.6200	20.6200	20.6200	+0.146%	+4.316%
2021-06-25	20.5900	20.5900	20.5900	20.5900	+0.390%	+4.468%
2021-06-24	20.5100	20.5100	20.5100	20.5100	+0.638%	+4.876%
2021-06-23	20.3800	20.3800	20.3800	20.3800	-0.049%	+5.545%
2021-06-22	20.3900	20.3900	20.3900	20.3900	+0.542%	+5.493%
2021-06-21	20.2800	20.2800	20.2800	20.2800	+1.451%	+6.065%
2021-06-18	19.9900	19.9900	19.9900	19.9900	-1.333%	+7.604%
2021-06-17	20.2600	20.2600	20.2600	20.2600	-0.049%	+6.170%
2021-06-16	20.2700	20.2700	20.2700	20.2700	-0.491%	+6.117%
2021-06-15	20.3700	20.3700	20.3700	20.3700	-0.294%	+5.596%
2021-06-14	20.4300	20.4300	20.4300	20.4300	+0.147%	+5.286%
2021-06-11	20.4000	20.4000	20.4000	20.4000	+0.295%	+5.441%
2021-06-10	20.3400	20.3400	20.3400	20.3400	+0.444%	+5.752%
2021-06-09	20.2500	20.2500	20.2500	20.2500	-0.246%	+6.222%
2021-06-08	20.3000	20.3000	20.3000	20.3000	+0.148%	+5.961%
2021-06-07	20.2700	20.2700	20.2700	20.2700	+0.099%	+6.117%
2021-06-04	20.2500	20.2500	20.2500	20.2500	+0.847%	+6.222%
2021-06-03	20.0800	20.0800	20.0800	20.0800	-0.446%	+7.122%
2021-06-02	20.1700	20.1700	20.1700	20.1700	+0.149%	+6.644%
2021-06-01	20.1400	20.1400	20.1400	20.1400	+0.050%	+6.802%
2021-05-28	20.1300	20.1300	20.1300	20.1300	+0.050%	+6.855%
2021-05-27	20.1200	20.1200	20.1200	20.1200	+0.249%	+6.909%
2021-05-26	20.0700	20.0700	20.0700	20.0700	+0.100%	+7.175%
2021-05-24	20.0500	20.0500	20.0500	20.0500	+0.957%	+7.282%
2021-05-21	19.8600	19.8600	19.8600	19.8600	-0.050%	+8.308%
2021-05-20	19.8700	19.8700	19.8700	19.8700	+1.120%	+8.254%
2021-05-19	19.6500	19.6500	19.6500	19.6500	-0.355%	+9.466%
2021-05-18	19.7200	19.7200	19.7200	19.7200	-0.755%	+9.077%
2021-05-17	19.8700	19.8700	19.8700	19.8700	-0.251%	+8.254%
2021-05-14	19.9200	19.9200	19.9200	19.9200	+1.633%	+7.982%
2021-05-13	19.6000	19.6000	19.6000	19.6000	+1.187%	+9.745%
2021-05-12	19.3700	19.3700	19.3700	19.3700	-2.270%	+11.048%
2021-05-11	19.8200	19.8200	19.8200	19.8200	-0.751%	+8.527%
2021-05-10	19.9700	19.9700	19.9700	19.9700	-1.188%	+7.712%
2021-05-07	20.2100	20.2100	20.2100	20.2100	+0.798%	+6.432%
2021-05-06	20.0500	20.0500	20.0500	20.0500	+0.653%	+7.282%
2021-05-05	19.9200	19.9200	19.9200	19.9200	-0.050%	+7.982%
2021-05-04	19.9300	19.9300	19.9300	19.9300	-0.796%	+7.928%
2021-05-03	20.0900	20.0900	20.0900	20.0900	+0.250%	+7.068%
2021-04-30	20.0400	20.0400	20.0400	20.0400	-0.792%	+7.335%
2021-04-29	20.2000	20.2000	20.2000	20.2000	+0.498%	+6.485%
2021-04-28	20.1000	20.1000	20.1000	20.1000	-0.099%	+7.015%
2021-04-27	20.1200	20.1200	20.1200	20.1200	-0.050%	+6.909%
2021-04-26	20.1300	20.1300	20.1300	20.1300	+0.349%	+6.855%
2021-04-23	20.0600	20.0600	20.0600	20.0600	+1.211%	+7.228%
2021-04-22	19.8200	19.8200	19.8200	19.8200	-0.801%	+8.527%
2021-04-21	19.9800	19.9800	19.9800	19.9800	+1.062%	+7.658%
2021-04-20	19.7700	19.7700	19.7700	19.7700	-0.803%	+8.801%
2021-04-19	19.9300	19.9300	19.9300	19.9300	-0.648%	+7.928%
2021-04-16	20.0600	20.0600	20.0600	20.0600	+0.300%	+7.228%
2021-04-15	20.0000	20.0000	20.0000	20.0000	+1.061%	+7.550%
2021-04-14	19.7900	19.7900	19.7900	19.7900	-0.302%	+8.691%
2021-04-13	19.8500	19.8500	19.8500	19.8500	+0.354%	+8.363%
2021-04-12	19.7800	19.7800	19.7800	19.7800	0.000%	+8.746%
2021-04-09	19.7800	19.7800	19.7800	19.7800	+0.662%	+8.746%
2021-04-08	19.6500	19.6500	19.6500	19.6500	+0.563%	+9.466%
2021-04-07	19.5400	19.5400	19.5400	19.5400	-0.255%	+10.082%
2021-04-06	19.5900	19.5900	19.5900	19.5900	0.000%	+9.801%
2021-04-05	19.5900	19.5900	19.5900	19.5900	+1.293%	+9.801%
2021-04-01	19.3400	19.3400	19.3400	19.3400	+1.257%	+11.220%
2021-03-31	19.1000	19.1000	19.1000	19.1000	+0.473%	+12.618%
2021-03-30	19.0100	19.0100	19.0100	19.0100	-0.053%	+13.151%
2021-03-29	19.0200	19.0200	19.0200	19.0200	-0.419%	+13.091%
2021-03-26	19.1000	19.1000	19.1000	19.1000	+1.650%	+12.618%
2021-03-25	18.7900	18.7900	18.7900	18.7900	+0.697%	+14.476%
2021-03-24	18.6600	18.6600	18.6600	18.6600	-0.850%	+15.273%
2021-03-23	18.8200	18.8200	18.8200	18.8200	-1.052%	+14.293%
2021-03-22	19.0200	19.0200	19.0200	19.0200	+0.529%	+13.091%
2021-03-19	18.9200	18.9200	18.9200	18.9200	+0.106%	+13.689%
2021-03-18	18.9000	18.9000	18.9000	18.9000	-1.716%	+13.810%
2021-03-17	19.2300	19.2300	19.2300	19.2300	+0.313%	+11.856%
2021-03-16	19.1700	19.1700	19.1700	19.1700	-0.364%	+12.207%
2021-03-15	19.2400	19.2400	19.2400	19.2400	+0.680%	+11.798%
2021-03-12	19.1100	19.1100	19.1100	19.1100	+0.210%	+12.559%
2021-03-11	19.0700	19.0700	19.0700	19.0700	+1.275%	+12.795%
2021-03-10	18.8300	18.8300	18.8300	18.8300	+0.641%	+14.233%
2021-03-09	18.7100	18.7100	18.7100	18.7100	+1.574%	+14.965%
2021-03-08	18.4200	18.4200	18.4200	18.4200	-0.486%	+16.775%
2021-03-05	18.5100	18.5100	18.5100	18.5100	+1.871%	+16.207%
2021-03-04	18.1700	18.1700	18.1700	18.1700	-1.571%	+18.382%
2021-03-03	18.4600	18.4600	18.4600	18.4600	-1.442%	+16.522%
2021-03-02	18.7300	18.7300	18.7300	18.7300	-0.952%	+14.842%
2021-03-01	18.9100	18.9100	18.9100	18.9100	+2.549%	+13.749%
2021-02-26	18.4400	18.4400	18.4400	18.4400	-0.378%	+16.649%
2021-02-25	18.5100	18.5100	18.5100	18.5100	-2.579%	+16.207%
2021-02-24	19.0000	19.0000	19.0000	19.0000	+1.118%	+13.211%
2021-02-23	18.7900	18.7900	18.7900	18.7900	0.000%	+14.476%
2021-02-22	18.7900	18.7900	18.7900	18.7900	-0.897%	+14.476%
2021-02-19	18.9600	18.9600	18.9600	18.9600	+0.106%	+13.449%
2021-02-18	18.9400	18.9400	18.9400	18.9400	-0.525%	+13.569%
2021-02-17	19.0400	19.0400	19.0400	19.0400	-0.157%	+12.973%
2021-02-16	19.0700	19.0700	19.0700	19.0700	-0.157%	+12.795%
2021-02-12	19.1000	19.1000	19.1000	19.1000	+0.473%	+12.618%
2021-02-11	19.0100	19.0100	19.0100	19.0100	+0.211%	+13.151%
2021-02-10	18.9700	18.9700	18.9700	18.9700	0.000%	+13.390%
2021-02-09	18.9700	18.9700	18.9700	18.9700	0.000%	+13.390%
2021-02-08	18.9700	18.9700	18.9700	18.9700	+0.904%	+13.390%
2021-02-05	18.8000	18.8000	18.8000	18.8000	+0.589%	+14.415%
2021-02-04	18.6900	18.6900	18.6900	18.6900	+1.191%	+15.088%
2021-02-03	18.4700	18.4700	18.4700	18.4700	+0.108%	+16.459%
2021-02-02	18.4500	18.4500	18.4500	18.4500	+1.429%	+16.585%
2021-02-01	18.1900	18.1900	18.1900	18.1900	+1.677%	+18.252%
2021-01-29	17.8900	17.8900	17.8900	17.8900	-1.811%	+20.235%
2021-01-28	18.2200	18.2200	18.2200	18.2200	+0.998%	+18.057%
2021-01-27	18.0400	18.0400	18.0400	18.0400	-2.592%	+19.235%
2021-01-26	18.5200	18.5200	18.5200	18.5200	-0.323%	+16.145%
2021-01-25	18.5800	18.5800	18.5800	18.5800	+0.270%	+15.770%
2021-01-22	18.5300	18.5300	18.5300	18.5300	-0.162%	+16.082%
2021-01-21	18.5600	18.5600	18.5600	18.5600	-0.054%	+15.894%
2021-01-20	18.5700	18.5700	18.5700	18.5700	+1.254%	+15.832%
2021-01-19	18.3400	18.3400	18.3400	18.3400	+0.880%	+17.285%
2021-01-15	18.1800	18.1800	18.1800	18.1800	-0.818%	+18.317%
2021-01-14	18.3300	18.3300	18.3300	18.3300	-0.109%	+17.349%
2021-01-13	18.3500	18.3500	18.3500	18.3500	+0.109%	+17.221%
2021-01-12	18.3300	18.3300	18.3300	18.3300	+0.274%	+17.349%
2021-01-11	18.2800	18.2800	18.2800	18.2800	-0.544%	+17.670%
2021-01-08	18.3800	18.3800	18.3800	18.3800	+0.437%	+17.029%
2021-01-07	18.3000	18.3000	18.3000	18.3000	+1.667%	+17.541%
2021-01-06	18.0000	18.0000	18.0000	18.0000	+0.784%	+19.500%
2021-01-05	17.8600	17.8600	17.8600	17.8600	+0.847%	+20.437%
2021-01-04	17.7100	17.7100	17.7100	17.7100	-1.447%	+21.457%
2020-12-31	17.9700	17.9700	17.9700	17.9700	+0.503%	+19.699%
2020-12-30	17.8800	17.8800	17.8800	17.8800	+0.224%	+20.302%
2020-12-29	17.8400	17.8400	17.8400	17.8400	-0.391%	+20.572%
2020-12-28	17.9100	17.9100	17.9100	17.9100	+0.561%	+20.101%
2020-12-24	17.8100	17.8100	17.8100	17.8100	+0.282%	+20.775%
2020-12-23	17.7600	17.7600	17.7600	17.7600	+0.113%	+21.115%
2020-12-22	17.7400	17.7400	17.7400	17.7400	0.000%	+21.251%
2020-12-21	17.7400	17.7400	17.7400	17.7400	-0.281%	+21.251%
2020-12-18	17.7900	17.7900	17.7900	17.7900	-0.224%	+20.911%
2020-12-17	17.8300	17.8300	17.8300	17.8300	+0.734%	+20.639%
2020-12-16	17.7000	17.7000	17.7000	17.7000	+0.113%	+21.525%
2020-12-15	17.6800	17.6800	17.6800	17.6800	+1.376%	+21.663%
2020-12-14	17.4400	17.4400	17.4400	17.4400	-0.286%	+23.337%
2020-12-11	17.4900	17.4900	17.4900	17.4900	-0.171%	+22.985%
2020-12-10	17.5200	17.5200	17.5200	17.5200	-0.285%	+22.774%
2020-12-09	17.5700	17.5700	17.5700	17.5700	-0.958%	+22.425%
2020-12-08	17.7400	17.7400	17.7400	17.7400	+0.339%	+21.251%
2020-12-07	17.6800	17.6800	17.6800	17.6800	0.000%	+21.663%
2020-12-04	17.6800	17.6800	17.6800	17.6800	+1.029%	+21.663%
2020-12-03	17.5000	17.5000	17.5000	17.5000	+0.229%	+22.914%
2020-12-02	17.4600	17.4600	17.4600	17.4600	+1.042%	+23.196%
2020-12-01	17.2800	17.2800	17.2800	17.2800	-0.518%	+24.479%
2020-11-30	17.3700	17.3700	17.3700	17.3700	0.000%	+23.834%
2020-11-27	17.3700	17.3700	17.3700	17.3700	+0.347%	+23.834%
2020-11-26	17.3100	17.3100	17.3100	17.3100	0.000%	+24.263%
2020-11-25	17.3100	17.3100	17.3100	17.3100	-0.058%	+24.263%
2020-11-24	17.3200	17.3200	17.3200	17.3200	+1.524%	+24.192%
2020-11-23	17.0600	17.0600	17.0600	17.0600	+0.827%	+26.084%
2020-11-20	16.9200	16.9200	16.9200	16.9200	-0.588%	+27.128%
2020-11-19	17.0200	17.0200	17.0200	17.0200	+0.532%	+26.381%
2020-11-18	16.9300	16.9300	16.9300	16.9300	-0.994%	+27.053%
2020-11-17	17.1000	17.1000	17.1000	17.1000	-0.233%	+25.789%
2020-11-16	17.1400	17.1400	17.1400	17.1400	+1.240%	+25.496%
2020-11-13	16.9300	16.9300	16.9300	16.9300	+1.377%	+27.053%
2020-11-12	16.7000	16.7000	16.7000	16.7000	-1.008%	+28.802%
2020-11-11	16.8700	16.8700	16.8700	16.8700	+0.777%	+27.504%
2020-11-10	16.7400	16.7400	16.7400	16.7400	-0.060%	+28.495%
2020-11-09	16.7500	16.7500	16.7500	16.7500	+1.147%	+28.418%
2020-11-06	16.5600	16.5600	16.5600	16.5600	-0.060%	+29.891%
2020-11-05	16.5700	16.5700	16.5700	16.5700	+2.095%	+29.813%
2020-11-04	16.2300	16.2300	16.2300	16.2300	+2.075%	+32.532%
2020-11-03	15.9000	15.9000	15.9000	15.9000	+1.923%	+35.283%
2020-11-02	15.6000	15.6000	15.6000	15.6000	+1.233%	+37.885%
2020-10-30	15.4100	15.4100	15.4100	15.4100	-1.344%	+39.585%
2020-10-29	15.6200	15.6200	15.6200	15.6200	+1.166%	+37.708%
2020-10-28	15.4400	15.4400	15.4400	15.4400	-3.379%	+39.313%
2020-10-27	15.9800	15.9800	15.9800	15.9800	-0.374%	+34.606%
2020-10-26	16.0400	16.0400	16.0400	16.0400	-1.836%	+34.102%
2020-10-23	16.3400	16.3400	16.3400	16.3400	+0.369%	+31.640%
2020-10-22	16.2800	16.2800	16.2800	16.2800	+0.618%	+32.125%
2020-10-21	16.1800	16.1800	16.1800	16.1800	-0.308%	+32.942%
2020-10-20	16.2300	16.2300	16.2300	16.2300	+0.371%	+32.532%
2020-10-19	16.1700	16.1700	16.1700	16.1700	-1.523%	+33.024%
2020-10-16	16.4200	16.4200	16.4200	16.4200	-0.061%	+30.999%
2020-10-15	16.4300	16.4300	16.4300	16.4300	-0.061%	+30.919%
2020-10-14	16.4400	16.4400	16.4400	16.4400	-0.605%	+30.839%
2020-10-13	16.5400	16.5400	16.5400	16.5400	-0.541%	+30.048%
2020-10-12	16.6300	16.6300	16.6300	16.6300	+1.464%	+29.345%
2020-10-09	16.3900	16.3900	16.3900	16.3900	+0.862%	+31.239%
2020-10-08	16.2500	16.2500	16.2500	16.2500	+0.557%	+32.369%
2020-10-07	16.1600	16.1600	16.1600	16.1600	+1.763%	+33.106%
2020-10-06	15.8800	15.8800	15.8800	15.8800	-1.244%	+35.453%
2020-10-05	16.0800	16.0800	16.0800	16.0800	+1.901%	+33.769%

.dark-mode .THLttz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .THLttz{ color: #333333; background-color: white; border: 2px solid #333333; }BASMXISHARES TOTAL U.S. STOCK MARKET INDEX FUND - CLASS Amf NASDAQ

BASMX
ISHARES TOTAL U.S. STOCK MARKET INDEX FUND - CLASS A
mf NASDAQ