Dark

BITSX
ISHARES TOTAL U.S. STOCK MARKET INDEX FUND - INSTITUTIONAL
mf NASDAQ

Inactive

Mar 29, 2022

21.54USD+2.134%(+0.45)

Date (EST)	Open	High	Low	Close	Change	Change Since
2022-03-29	21.5400	21.5400	21.5400	21.5400	+2.134%	0.000%
2022-03-25	21.0900	21.0900	21.0900	21.0900	+0.381%	+2.134%
2022-03-24	21.0100	21.0100	21.0100	21.0100	+1.400%	+2.523%
2022-03-23	20.7200	20.7200	20.7200	20.7200	-1.239%	+3.958%
2022-03-22	20.9800	20.9800	20.9800	20.9800	+1.157%	+2.669%
2022-03-21	20.7400	20.7400	20.7400	20.7400	-0.144%	+3.857%
2022-03-18	20.7700	20.7700	20.7700	20.7700	+1.218%	+3.707%
2022-03-17	20.5200	20.5200	20.5200	20.5200	+1.333%	+4.971%
2022-03-16	20.2500	20.2500	20.2500	20.2500	+2.480%	+6.370%
2022-03-15	19.7600	19.7600	19.7600	19.7600	+2.066%	+9.008%
2022-03-14	19.3600	19.3600	19.3600	19.3600	-0.921%	+11.260%
2022-03-11	19.5400	19.5400	19.5400	19.5400	-1.413%	+10.235%
2022-03-10	19.8200	19.8200	19.8200	19.8200	-0.402%	+8.678%
2022-03-09	19.9000	19.9000	19.9000	19.9000	+2.683%	+8.241%
2022-03-08	19.3800	19.3800	19.3800	19.3800	-0.564%	+11.146%
2022-03-07	19.4900	19.4900	19.4900	19.4900	-3.035%	+10.518%
2022-03-04	20.1000	20.1000	20.1000	20.1000	-0.985%	+7.164%
2022-03-03	20.3000	20.3000	20.3000	20.3000	-0.733%	+6.108%
2022-03-02	20.4500	20.4500	20.4500	20.4500	+1.893%	+5.330%
2022-03-01	20.0700	20.0700	20.0700	20.0700	-1.569%	+7.324%
2022-02-28	20.3900	20.3900	20.3900	20.3900	-0.098%	+5.640%
2022-02-25	20.4100	20.4100	20.4100	20.4100	+2.255%	+5.537%
2022-02-24	19.9600	19.9600	19.9600	19.9600	+1.785%	+7.916%
2022-02-23	19.6100	19.6100	19.6100	19.6100	-1.901%	+9.842%
2022-02-22	19.9900	19.9900	19.9900	19.9900	-1.089%	+7.754%
2022-02-18	20.2100	20.2100	20.2100	20.2100	-0.785%	+6.581%
2022-02-17	20.3700	20.3700	20.3700	20.3700	-2.208%	+5.744%
2022-02-16	20.8300	20.8300	20.8300	20.8300	+0.048%	+3.409%
2022-02-15	20.8200	20.8200	20.8200	20.8200	+1.760%	+3.458%
2022-02-14	20.4600	20.4600	20.4600	20.4600	-0.389%	+5.279%
2022-02-11	20.5400	20.5400	20.5400	20.5400	-1.863%	+4.869%
2022-02-10	20.9300	20.9300	20.9300	20.9300	-1.737%	+2.914%
2022-02-09	21.3000	21.3000	21.3000	21.3000	+1.574%	+1.127%
2022-02-08	20.9700	20.9700	20.9700	20.9700	+0.963%	+2.718%
2022-02-07	20.7700	20.7700	20.7700	20.7700	-0.288%	+3.707%
2022-02-04	20.8300	20.8300	20.8300	20.8300	+0.628%	+3.409%
2022-02-03	20.7000	20.7000	20.7000	20.7000	-2.405%	+4.058%
2022-02-02	21.2100	21.2100	21.2100	21.2100	+0.617%	+1.556%
2022-02-01	21.0800	21.0800	21.0800	21.0800	+0.765%	+2.182%
2022-01-31	20.9200	20.9200	20.9200	20.9200	+2.148%	+2.964%
2022-01-28	20.4800	20.4800	20.4800	20.4800	+2.451%	+5.176%
2022-01-27	19.9900	19.9900	19.9900	19.9900	-0.695%	+7.754%
2022-01-26	20.1300	20.1300	20.1300	20.1300	-0.297%	+7.004%
2022-01-25	20.1900	20.1900	20.1900	20.1900	-1.368%	+6.686%
2022-01-24	20.4700	20.4700	20.4700	20.4700	+0.540%	+5.227%
2022-01-21	20.3600	20.3600	20.3600	20.3600	-1.927%	+5.796%
2022-01-20	20.7600	20.7600	20.7600	20.7600	-1.190%	+3.757%
2022-01-19	21.0100	21.0100	21.0100	21.0100	-0.990%	+2.523%
2022-01-18	21.2200	21.2200	21.2200	21.2200	-1.986%	+1.508%
2022-01-14	21.6500	21.6500	21.6500	21.6500	+0.092%	-0.508%
2022-01-13	21.6300	21.6300	21.6300	21.6300	-1.458%	-0.416%
2022-01-12	21.9500	21.9500	21.9500	21.9500	+0.137%	-1.868%
2022-01-11	21.9200	21.9200	21.9200	21.9200	+1.014%	-1.734%
2022-01-10	21.7000	21.7000	21.7000	21.7000	-0.138%	-0.737%
2022-01-07	21.7300	21.7300	21.7300	21.7300	-0.504%	-0.874%
2022-01-06	21.8400	21.8400	21.8400	21.8400	0.000%	-1.374%
2022-01-05	21.8400	21.8400	21.8400	21.8400	-2.151%	-1.374%
2022-01-04	22.3200	22.3200	22.3200	22.3200	-0.179%	-3.495%
2022-01-03	22.3600	22.3600	22.3600	22.3600	+0.630%	-3.667%
2021-12-31	22.2200	22.2200	22.2200	22.2200	-0.314%	-3.060%
2021-12-30	22.2900	22.2900	22.2900	22.2900	-0.179%	-3.365%
2021-12-29	22.3300	22.3300	22.3300	22.3300	+0.135%	-3.538%
2021-12-28	22.3000	22.3000	22.3000	22.3000	-0.179%	-3.408%
2021-12-27	22.3400	22.3400	22.3400	22.3400	+1.269%	-3.581%
2021-12-23	22.0600	22.0600	22.0600	22.0600	+0.639%	-2.357%
2021-12-22	21.9200	21.9200	21.9200	21.9200	+0.967%	-1.734%
2021-12-21	21.7100	21.7100	21.7100	21.7100	+2.021%	-0.783%
2021-12-20	21.2800	21.2800	21.2800	21.2800	-1.207%	+1.222%
2021-12-17	21.5400	21.5400	21.5400	21.5400	-0.737%	0.000%
2021-12-16	21.7000	21.7000	21.7000	21.7000	-1.004%	-0.737%
2021-12-15	21.9200	21.9200	21.9200	21.9200	+1.623%	-1.734%
2021-12-14	21.5700	21.5700	21.5700	21.5700	-0.782%	-0.139%
2021-12-13	21.7400	21.7400	21.7400	21.7400	-0.957%	-0.920%
2021-12-10	21.9500	21.9500	21.9500	21.9500	+0.734%	-1.868%
2021-12-09	21.7900	21.7900	21.7900	21.7900	-1.803%	-1.147%
2021-12-08	22.1900	22.1900	22.1900	22.1900	+0.453%	-2.929%
2021-12-07	22.0900	22.0900	22.0900	22.0900	+2.127%	-2.490%
2021-12-06	21.6300	21.6300	21.6300	21.6300	+1.217%	-0.416%
2021-12-03	21.3700	21.3700	21.3700	21.3700	-1.065%	+0.796%
2021-12-02	21.6000	21.6000	21.6000	21.6000	+1.647%	-0.278%
2021-12-01	21.2500	21.2500	21.2500	21.2500	-1.484%	+1.365%
2021-11-30	21.5700	21.5700	21.5700	21.5700	-1.955%	-0.139%
2021-11-29	22.0000	22.0000	22.0000	22.0000	+1.103%	-2.091%
2021-11-26	21.7600	21.7600	21.7600	21.7600	-2.290%	-1.011%
2021-11-24	22.2700	22.2700	22.2700	22.2700	+0.315%	-3.278%
2021-11-23	22.2000	22.2000	22.2000	22.2000	+0.045%	-2.973%
2021-11-22	22.1900	22.1900	22.1900	22.1900	-0.493%	-2.929%
2021-11-19	22.3000	22.3000	22.3000	22.3000	-0.268%	-3.408%
2021-11-18	22.3600	22.3600	22.3600	22.3600	+0.179%	-3.667%
2021-11-17	22.3200	22.3200	22.3200	22.3200	-0.357%	-3.495%
2021-11-16	22.4000	22.4000	22.4000	22.4000	+0.403%	-3.839%
2021-11-15	22.3100	22.3100	22.3100	22.3100	-0.045%	-3.451%
2021-11-12	22.3200	22.3200	22.3200	22.3200	+0.722%	-3.495%
2021-11-11	22.1600	22.1600	22.1600	22.1600	+0.136%	-2.798%
2021-11-10	22.1300	22.1300	22.1300	22.1300	-0.984%	-2.666%
2021-11-09	22.3500	22.3500	22.3500	22.3500	-0.312%	-3.624%
2021-11-08	22.4200	22.4200	22.4200	22.4200	+0.134%	-3.925%
2021-11-05	22.3900	22.3900	22.3900	22.3900	+0.404%	-3.796%
2021-11-04	22.3000	22.3000	22.3000	22.3000	+0.360%	-3.408%
2021-11-03	22.2200	22.2200	22.2200	22.2200	+0.725%	-3.060%
2021-11-02	22.0600	22.0600	22.0600	22.0600	+0.273%	-2.357%
2021-11-01	22.0000	22.0000	22.0000	22.0000	+0.457%	-2.091%
2021-10-29	21.9000	21.9000	21.9000	21.9000	+0.183%	-1.644%
2021-10-28	21.8600	21.8600	21.8600	21.8600	+1.110%	-1.464%
2021-10-27	21.6200	21.6200	21.6200	21.6200	-0.780%	-0.370%
2021-10-26	21.7900	21.7900	21.7900	21.7900	+0.046%	-1.147%
2021-10-25	21.7800	21.7800	21.7800	21.7800	+0.508%	-1.102%
2021-10-22	21.6700	21.6700	21.6700	21.6700	-0.138%	-0.600%
2021-10-21	21.7000	21.7000	21.7000	21.7000	+0.370%	-0.737%
2021-10-20	21.6200	21.6200	21.6200	21.6200	+0.371%	-0.370%
2021-10-19	21.5400	21.5400	21.5400	21.5400	+0.701%	0.000%
2021-10-18	21.3900	21.3900	21.3900	21.3900	+0.375%	+0.701%
2021-10-15	21.3100	21.3100	21.3100	21.3100	+0.614%	+1.079%
2021-10-14	21.1800	21.1800	21.1800	21.1800	+1.631%	+1.700%
2021-10-13	20.8400	20.8400	20.8400	20.8400	+0.434%	+3.359%
2021-10-12	20.7500	20.7500	20.7500	20.7500	-0.048%	+3.807%
2021-10-11	20.7600	20.7600	20.7600	20.7600	-0.670%	+3.757%
2021-10-08	20.9000	20.9000	20.9000	20.9000	-0.286%	+3.062%
2021-10-07	20.9600	20.9600	20.9600	20.9600	+0.624%	+2.767%
2021-10-06	20.8300	20.8300	20.8300	20.8300	+0.386%	+3.409%
2021-10-05	20.7500	20.7500	20.7500	20.7500	+1.022%	+3.807%
2021-10-04	20.5400	20.5400	20.5400	20.5400	-1.345%	+4.869%
2021-10-01	20.8200	20.8200	20.8200	20.8200	+1.166%	+3.458%
2021-09-30	20.5800	20.5800	20.5800	20.5800	-1.105%	+4.665%
2021-09-29	20.8100	20.8100	20.8100	20.8100	+0.096%	+3.508%
2021-09-28	20.7900	20.7900	20.7900	20.7900	-2.073%	+3.608%
2021-09-27	21.2300	21.2300	21.2300	21.2300	-0.188%	+1.460%
2021-09-24	21.2700	21.2700	21.2700	21.2700	+0.047%	+1.269%
2021-09-23	21.2600	21.2600	21.2600	21.2600	+1.238%	+1.317%
2021-09-22	21.0000	21.0000	21.0000	21.0000	+1.010%	+2.571%
2021-09-21	20.7900	20.7900	20.7900	20.7900	-0.048%	+3.608%
2021-09-20	20.8000	20.8000	20.8000	20.8000	-1.748%	+3.558%
2021-09-17	21.1700	21.1700	21.1700	21.1700	-0.750%	+1.748%
2021-09-16	21.3300	21.3300	21.3300	21.3300	-0.094%	+0.985%
2021-09-15	21.3500	21.3500	21.3500	21.3500	+0.850%	+0.890%
2021-09-14	21.1700	21.1700	21.1700	21.1700	-0.610%	+1.748%
2021-09-13	21.3000	21.3000	21.3000	21.3000	+0.235%	+1.127%
2021-09-10	21.2500	21.2500	21.2500	21.2500	-0.840%	+1.365%
2021-09-09	21.4300	21.4300	21.4300	21.4300	-0.326%	+0.513%
2021-09-08	21.5000	21.5000	21.5000	21.5000	-0.278%	+0.186%
2021-09-07	21.5600	21.5600	21.5600	21.5600	-0.416%	-0.093%
2021-09-03	21.6500	21.6500	21.6500	21.6500	-0.046%	-0.508%
2021-09-02	21.6600	21.6600	21.6600	21.6600	+0.371%	-0.554%
2021-09-01	21.5800	21.5800	21.5800	21.5800	+0.139%	-0.185%
2021-08-31	21.5500	21.5500	21.5500	21.5500	-0.139%	-0.046%
2021-08-30	21.5800	21.5800	21.5800	21.5800	+0.325%	-0.185%
2021-08-27	21.5100	21.5100	21.5100	21.5100	+1.081%	+0.139%
2021-08-26	21.2800	21.2800	21.2800	21.2800	-0.654%	+1.222%
2021-08-25	21.4200	21.4200	21.4200	21.4200	+0.281%	+0.560%
2021-08-24	21.3600	21.3600	21.3600	21.3600	+0.329%	+0.843%
2021-08-23	21.2900	21.2900	21.2900	21.2900	+0.996%	+1.174%
2021-08-20	21.0800	21.0800	21.0800	21.0800	+0.910%	+2.182%
2021-08-19	20.8900	20.8900	20.8900	20.8900	-0.048%	+3.112%
2021-08-18	20.9000	20.9000	20.9000	20.9000	-1.042%	+3.062%
2021-08-17	21.1200	21.1200	21.1200	21.1200	-0.752%	+1.989%
2021-08-16	21.2800	21.2800	21.2800	21.2800	+0.094%	+1.222%
2021-08-13	21.2600	21.2600	21.2600	21.2600	+0.047%	+1.317%
2021-08-12	21.2500	21.2500	21.2500	21.2500	+0.283%	+1.365%
2021-08-11	21.1900	21.1900	21.1900	21.1900	+0.237%	+1.652%
2021-08-10	21.1400	21.1400	21.1400	21.1400	+0.047%	+1.892%
2021-08-09	21.1300	21.1300	21.1300	21.1300	-0.095%	+1.940%
2021-08-06	21.1500	21.1500	21.1500	21.1500	+0.142%	+1.844%
2021-08-05	21.1200	21.1200	21.1200	21.1200	+0.715%	+1.989%
2021-08-04	20.9700	20.9700	20.9700	20.9700	-0.475%	+2.718%
2021-08-03	21.0700	21.0700	21.0700	21.0700	+0.717%	+2.231%
2021-08-02	20.9200	20.9200	20.9200	20.9200	-0.191%	+2.964%
2021-07-30	20.9600	20.9600	20.9600	20.9600	-0.569%	+2.767%
2021-07-29	21.0800	21.0800	21.0800	21.0800	+0.429%	+2.182%
2021-07-28	20.9900	20.9900	20.9900	20.9900	+0.191%	+2.620%
2021-07-27	20.9500	20.9500	20.9500	20.9500	-0.522%	+2.816%
2021-07-26	21.0600	21.0600	21.0600	21.0600	+0.190%	+2.279%
2021-07-23	21.0200	21.0200	21.0200	21.0200	+0.961%	+2.474%
2021-07-22	20.8200	20.8200	20.8200	20.8200	+0.048%	+3.458%
2021-07-21	20.8100	20.8100	20.8100	20.8100	+0.921%	+3.508%
2021-07-20	20.6200	20.6200	20.6200	20.6200	+1.727%	+4.462%
2021-07-19	20.2700	20.2700	20.2700	20.2700	-1.506%	+6.265%
2021-07-16	20.5800	20.5800	20.5800	20.5800	-0.724%	+4.665%
2021-07-15	20.7300	20.7300	20.7300	20.7300	-0.576%	+3.907%
2021-07-14	20.8500	20.8500	20.8500	20.8500	-0.096%	+3.309%
2021-07-13	20.8700	20.8700	20.8700	20.8700	-0.572%	+3.210%
2021-07-12	20.9900	20.9900	20.9900	20.9900	+0.768%	+2.620%
2021-07-06	20.8300	20.8300	20.8300	20.8300	-0.239%	+3.409%
2021-07-02	20.8800	20.8800	20.8800	20.8800	+0.578%	+3.161%
2021-07-01	20.7600	20.7600	20.7600	20.7600	+0.484%	+3.757%
2021-06-30	20.6600	20.6600	20.6600	20.6600	+0.048%	+4.259%
2021-06-29	20.6500	20.6500	20.6500	20.6500	0.000%	+4.310%
2021-06-28	20.6500	20.6500	20.6500	20.6500	+0.145%	+4.310%
2021-06-25	20.6200	20.6200	20.6200	20.6200	+0.341%	+4.462%
2021-06-24	20.5500	20.5500	20.5500	20.5500	+0.686%	+4.818%
2021-06-23	20.4100	20.4100	20.4100	20.4100	-0.049%	+5.537%
2021-06-22	20.4200	20.4200	20.4200	20.4200	+0.542%	+5.485%
2021-06-21	20.3100	20.3100	20.3100	20.3100	+1.449%	+6.056%
2021-06-18	20.0200	20.0200	20.0200	20.0200	-1.331%	+7.592%
2021-06-17	20.2900	20.2900	20.2900	20.2900	-0.049%	+6.161%
2021-06-16	20.3000	20.3000	20.3000	20.3000	-0.539%	+6.108%
2021-06-15	20.4100	20.4100	20.4100	20.4100	-0.244%	+5.537%
2021-06-14	20.4600	20.4600	20.4600	20.4600	+0.147%	+5.279%
2021-06-11	20.4300	20.4300	20.4300	20.4300	+0.295%	+5.433%
2021-06-10	20.3700	20.3700	20.3700	20.3700	+0.444%	+5.744%
2021-06-09	20.2800	20.2800	20.2800	20.2800	-0.246%	+6.213%
2021-06-08	20.3300	20.3300	20.3300	20.3300	+0.148%	+5.952%
2021-06-07	20.3000	20.3000	20.3000	20.3000	+0.099%	+6.108%
2021-06-04	20.2800	20.2800	20.2800	20.2800	+0.845%	+6.213%
2021-06-03	20.1100	20.1100	20.1100	20.1100	-0.446%	+7.111%
2021-06-02	20.2000	20.2000	20.2000	20.2000	+0.149%	+6.634%
2021-06-01	20.1700	20.1700	20.1700	20.1700	+0.050%	+6.792%
2021-05-28	20.1600	20.1600	20.1600	20.1600	+0.099%	+6.845%
2021-05-27	20.1400	20.1400	20.1400	20.1400	+0.199%	+6.951%
2021-05-26	20.1000	20.1000	20.1000	20.1000	+0.100%	+7.164%
2021-05-24	20.0800	20.0800	20.0800	20.0800	+0.955%	+7.271%
2021-05-21	19.8900	19.8900	19.8900	19.8900	-0.050%	+8.296%
2021-05-20	19.9000	19.9000	19.9000	19.9000	+1.118%	+8.241%
2021-05-19	19.6800	19.6800	19.6800	19.6800	-0.354%	+9.451%
2021-05-18	19.7500	19.7500	19.7500	19.7500	-0.754%	+9.063%
2021-05-17	19.9000	19.9000	19.9000	19.9000	-0.251%	+8.241%
2021-05-14	19.9500	19.9500	19.9500	19.9500	+1.682%	+7.970%
2021-05-13	19.6200	19.6200	19.6200	19.6200	+1.186%	+9.786%
2021-05-12	19.3900	19.3900	19.3900	19.3900	-2.317%	+11.088%
2021-05-11	19.8500	19.8500	19.8500	19.8500	-0.750%	+8.514%
2021-05-10	20.0000	20.0000	20.0000	20.0000	-1.186%	+7.700%
2021-05-07	20.2400	20.2400	20.2400	20.2400	+0.847%	+6.423%
2021-05-06	20.0700	20.0700	20.0700	20.0700	+0.602%	+7.324%
2021-05-05	19.9500	19.9500	19.9500	19.9500	-0.050%	+7.970%
2021-05-04	19.9600	19.9600	19.9600	19.9600	-0.746%	+7.916%
2021-05-03	20.1100	20.1100	20.1100	20.1100	+0.199%	+7.111%
2021-04-30	20.0700	20.0700	20.0700	20.0700	-0.742%	+7.324%
2021-04-29	20.2200	20.2200	20.2200	20.2200	+0.447%	+6.528%
2021-04-28	20.1300	20.1300	20.1300	20.1300	-0.099%	+7.004%
2021-04-27	20.1500	20.1500	20.1500	20.1500	0.000%	+6.898%
2021-04-26	20.1500	20.1500	20.1500	20.1500	+0.349%	+6.898%
2021-04-23	20.0800	20.0800	20.0800	20.0800	+1.159%	+7.271%
2021-04-22	19.8500	19.8500	19.8500	19.8500	-0.800%	+8.514%
2021-04-21	20.0100	20.0100	20.0100	20.0100	+1.061%	+7.646%
2021-04-20	19.8000	19.8000	19.8000	19.8000	-0.802%	+8.788%
2021-04-19	19.9600	19.9600	19.9600	19.9600	-0.647%	+7.916%
2021-04-16	20.0900	20.0900	20.0900	20.0900	+0.300%	+7.218%
2021-04-15	20.0300	20.0300	20.0300	20.0300	+1.111%	+7.539%
2021-04-14	19.8100	19.8100	19.8100	19.8100	-0.302%	+8.733%
2021-04-13	19.8700	19.8700	19.8700	19.8700	+0.354%	+8.405%
2021-04-12	19.8000	19.8000	19.8000	19.8000	0.000%	+8.788%
2021-04-09	19.8000	19.8000	19.8000	19.8000	+0.661%	+8.788%
2021-04-08	19.6700	19.6700	19.6700	19.6700	+0.562%	+9.507%
2021-04-07	19.5600	19.5600	19.5600	19.5600	-0.306%	+10.123%
2021-04-06	19.6200	19.6200	19.6200	19.6200	0.000%	+9.786%
2021-04-05	19.6200	19.6200	19.6200	19.6200	+1.238%	+9.786%
2021-04-01	19.3800	19.3800	19.3800	19.3800	+1.307%	+11.146%
2021-03-31	19.1300	19.1300	19.1300	19.1300	+0.473%	+12.598%
2021-03-30	19.0400	19.0400	19.0400	19.0400	-0.052%	+13.130%
2021-03-29	19.0500	19.0500	19.0500	19.0500	-0.418%	+13.071%
2021-03-26	19.1300	19.1300	19.1300	19.1300	+1.647%	+12.598%
2021-03-25	18.8200	18.8200	18.8200	18.8200	+0.696%	+14.453%
2021-03-24	18.6900	18.6900	18.6900	18.6900	-0.849%	+15.249%
2021-03-23	18.8500	18.8500	18.8500	18.8500	-1.050%	+14.271%
2021-03-22	19.0500	19.0500	19.0500	19.0500	+0.528%	+13.071%
2021-03-19	18.9500	18.9500	18.9500	18.9500	+0.106%	+13.668%
2021-03-18	18.9300	18.9300	18.9300	18.9300	-1.713%	+13.788%
2021-03-17	19.2600	19.2600	19.2600	19.2600	+0.313%	+11.838%
2021-03-16	19.2000	19.2000	19.2000	19.2000	-0.363%	+12.188%
2021-03-15	19.2700	19.2700	19.2700	19.2700	+0.732%	+11.780%
2021-03-12	19.1300	19.1300	19.1300	19.1300	+0.157%	+12.598%
2021-03-11	19.1000	19.1000	19.1000	19.1000	+1.273%	+12.775%
2021-03-10	18.8600	18.8600	18.8600	18.8600	+0.694%	+14.210%
2021-03-09	18.7300	18.7300	18.7300	18.7300	+1.573%	+15.003%
2021-03-08	18.4400	18.4400	18.4400	18.4400	-0.539%	+16.811%
2021-03-05	18.5400	18.5400	18.5400	18.5400	+1.924%	+16.181%
2021-03-04	18.1900	18.1900	18.1900	18.1900	-1.622%	+18.417%
2021-03-03	18.4900	18.4900	18.4900	18.4900	-1.387%	+16.495%
2021-03-02	18.7500	18.7500	18.7500	18.7500	-0.951%	+14.880%
2021-03-01	18.9300	18.9300	18.9300	18.9300	+2.491%	+13.788%
2021-02-26	18.4700	18.4700	18.4700	18.4700	-0.324%	+16.622%
2021-02-25	18.5300	18.5300	18.5300	18.5300	-2.627%	+16.244%
2021-02-24	19.0300	19.0300	19.0300	19.0300	+1.170%	+13.190%
2021-02-23	18.8100	18.8100	18.8100	18.8100	-0.053%	+14.514%
2021-02-22	18.8200	18.8200	18.8200	18.8200	-0.895%	+14.453%
2021-02-19	18.9900	18.9900	18.9900	18.9900	+0.158%	+13.428%
2021-02-18	18.9600	18.9600	18.9600	18.9600	-0.577%	+13.608%
2021-02-17	19.0700	19.0700	19.0700	19.0700	-0.157%	+12.952%
2021-02-16	19.1000	19.1000	19.1000	19.1000	-0.157%	+12.775%
2021-02-12	19.1300	19.1300	19.1300	19.1300	+0.473%	+12.598%
2021-02-11	19.0400	19.0400	19.0400	19.0400	+0.263%	+13.130%
2021-02-10	18.9900	18.9900	18.9900	18.9900	-0.053%	+13.428%
2021-02-09	19.0000	19.0000	19.0000	19.0000	0.000%	+13.368%
2021-02-08	19.0000	19.0000	19.0000	19.0000	+0.956%	+13.368%
2021-02-05	18.8200	18.8200	18.8200	18.8200	+0.534%	+14.453%
2021-02-04	18.7200	18.7200	18.7200	18.7200	+1.189%	+15.064%
2021-02-03	18.5000	18.5000	18.5000	18.5000	+0.108%	+16.432%
2021-02-02	18.4800	18.4800	18.4800	18.4800	+1.483%	+16.558%
2021-02-01	18.2100	18.2100	18.2100	18.2100	+1.675%	+18.287%
2021-01-29	17.9100	17.9100	17.9100	17.9100	-1.863%	+20.268%
2021-01-28	18.2500	18.2500	18.2500	18.2500	+0.996%	+18.027%
2021-01-27	18.0700	18.0700	18.0700	18.0700	-2.535%	+19.203%
2021-01-26	18.5400	18.5400	18.5400	18.5400	-0.323%	+16.181%
2021-01-25	18.6000	18.6000	18.6000	18.6000	+0.270%	+15.806%
2021-01-22	18.5500	18.5500	18.5500	18.5500	-0.161%	+16.119%
2021-01-21	18.5800	18.5800	18.5800	18.5800	-0.054%	+15.931%
2021-01-20	18.5900	18.5900	18.5900	18.5900	+1.253%	+15.869%
2021-01-19	18.3600	18.3600	18.3600	18.3600	+0.879%	+17.320%
2021-01-15	18.2000	18.2000	18.2000	18.2000	-0.817%	+18.352%
2021-01-14	18.3500	18.3500	18.3500	18.3500	-0.109%	+17.384%
2021-01-13	18.3700	18.3700	18.3700	18.3700	+0.109%	+17.256%
2021-01-12	18.3500	18.3500	18.3500	18.3500	+0.273%	+17.384%
2021-01-11	18.3000	18.3000	18.3000	18.3000	-0.543%	+17.705%
2021-01-08	18.4000	18.4000	18.4000	18.4000	+0.437%	+17.065%
2021-01-07	18.3200	18.3200	18.3200	18.3200	+1.665%	+17.576%
2021-01-06	18.0200	18.0200	18.0200	18.0200	+0.783%	+19.534%
2021-01-05	17.8800	17.8800	17.8800	17.8800	+0.846%	+20.470%
2021-01-04	17.7300	17.7300	17.7300	17.7300	-1.445%	+21.489%
2020-12-31	17.9900	17.9900	17.9900	17.9900	+0.503%	+19.733%
2020-12-30	17.9000	17.9000	17.9000	17.9000	+0.280%	+20.335%
2020-12-29	17.8500	17.8500	17.8500	17.8500	-0.446%	+20.672%
2020-12-28	17.9300	17.9300	17.9300	17.9300	+0.561%	+20.134%
2020-12-24	17.8300	17.8300	17.8300	17.8300	+0.281%	+20.808%
2020-12-23	17.7800	17.7800	17.7800	17.7800	+0.113%	+21.147%
2020-12-22	17.7600	17.7600	17.7600	17.7600	0.000%	+21.284%
2020-12-21	17.7600	17.7600	17.7600	17.7600	-0.281%	+21.284%
2020-12-18	17.8100	17.8100	17.8100	17.8100	-0.224%	+20.943%
2020-12-17	17.8500	17.8500	17.8500	17.8500	+0.734%	+20.672%
2020-12-16	17.7200	17.7200	17.7200	17.7200	+0.170%	+21.558%
2020-12-15	17.6900	17.6900	17.6900	17.6900	+1.375%	+21.764%
2020-12-14	17.4500	17.4500	17.4500	17.4500	-0.343%	+23.438%
2020-12-11	17.5100	17.5100	17.5100	17.5100	-0.171%	+23.015%
2020-12-10	17.5400	17.5400	17.5400	17.5400	-0.341%	+22.805%
2020-12-09	17.6000	17.6000	17.6000	17.6000	-0.901%	+22.386%
2020-12-08	17.7600	17.7600	17.7600	17.7600	+0.282%	+21.284%
2020-12-07	17.7100	17.7100	17.7100	17.7100	0.000%	+21.626%
2020-12-04	17.7100	17.7100	17.7100	17.7100	+1.027%	+21.626%
2020-12-03	17.5300	17.5300	17.5300	17.5300	+0.286%	+22.875%
2020-12-02	17.4800	17.4800	17.4800	17.4800	+1.040%	+23.227%
2020-12-01	17.3000	17.3000	17.3000	17.3000	-0.575%	+24.509%
2020-11-30	17.4000	17.4000	17.4000	17.4000	0.000%	+23.793%
2020-11-27	17.4000	17.4000	17.4000	17.4000	+0.346%	+23.793%
2020-11-26	17.3400	17.3400	17.3400	17.3400	0.000%	+24.221%
2020-11-25	17.3400	17.3400	17.3400	17.3400	-0.058%	+24.221%
2020-11-24	17.3500	17.3500	17.3500	17.3500	+1.581%	+24.150%
2020-11-23	17.0800	17.0800	17.0800	17.0800	+0.767%	+26.112%
2020-11-20	16.9500	16.9500	16.9500	16.9500	-0.528%	+27.080%
2020-11-19	17.0400	17.0400	17.0400	17.0400	+0.531%	+26.408%
2020-11-18	16.9500	16.9500	16.9500	16.9500	-0.993%	+27.080%
2020-11-17	17.1200	17.1200	17.1200	17.1200	-0.233%	+25.818%
2020-11-16	17.1600	17.1600	17.1600	17.1600	+1.239%	+25.524%
2020-11-13	16.9500	16.9500	16.9500	16.9500	+1.376%	+27.080%
2020-11-12	16.7200	16.7200	16.7200	16.7200	-1.007%	+28.828%
2020-11-11	16.8900	16.8900	16.8900	16.8900	+0.776%	+27.531%
2020-11-10	16.7600	16.7600	16.7600	16.7600	-0.060%	+28.520%
2020-11-09	16.7700	16.7700	16.7700	16.7700	+1.146%	+28.444%
2020-11-06	16.5800	16.5800	16.5800	16.5800	-0.060%	+29.916%
2020-11-05	16.5900	16.5900	16.5900	16.5900	+2.092%	+29.837%
2020-11-04	16.2500	16.2500	16.2500	16.2500	+2.073%	+32.554%
2020-11-03	15.9200	15.9200	15.9200	15.9200	+1.921%	+35.302%
2020-11-02	15.6200	15.6200	15.6200	15.6200	+1.231%	+37.900%
2020-10-30	15.4300	15.4300	15.4300	15.4300	-1.343%	+39.598%
2020-10-29	15.6400	15.6400	15.6400	15.6400	+1.164%	+37.724%
2020-10-28	15.4600	15.4600	15.4600	15.4600	-3.375%	+39.327%
2020-10-27	16.0000	16.0000	16.0000	16.0000	-0.374%	+34.625%
2020-10-26	16.0600	16.0600	16.0600	16.0600	-1.834%	+34.122%
2020-10-23	16.3600	16.3600	16.3600	16.3600	+0.368%	+31.663%
2020-10-22	16.3000	16.3000	16.3000	16.3000	+0.617%	+32.147%
2020-10-21	16.2000	16.2000	16.2000	16.2000	-0.308%	+32.963%
2020-10-20	16.2500	16.2500	16.2500	16.2500	+0.371%	+32.554%
2020-10-19	16.1900	16.1900	16.1900	16.1900	-1.521%	+33.045%
2020-10-16	16.4400	16.4400	16.4400	16.4400	-0.061%	+31.022%
2020-10-15	16.4500	16.4500	16.4500	16.4500	-0.061%	+30.942%
2020-10-14	16.4600	16.4600	16.4600	16.4600	-0.604%	+30.863%
2020-10-13	16.5600	16.5600	16.5600	16.5600	-0.541%	+30.072%
2020-10-12	16.6500	16.6500	16.6500	16.6500	+1.463%	+29.369%
2020-10-09	16.4100	16.4100	16.4100	16.4100	+0.860%	+31.261%
2020-10-08	16.2700	16.2700	16.2700	16.2700	+0.494%	+32.391%
2020-10-07	16.1900	16.1900	16.1900	16.1900	+1.760%	+33.045%
2020-10-06	15.9100	15.9100	15.9100	15.9100	-1.241%	+35.387%
2020-10-05	16.1100	16.1100	16.1100	16.1100	+1.898%	+33.706%

.dark-mode .hHfStk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hHfStk{ color: #333333; background-color: white; border: 2px solid #333333; }BITSXISHARES TOTAL U.S. STOCK MARKET INDEX FUND - INSTITUTIONALmf NASDAQ

BITSX
ISHARES TOTAL U.S. STOCK MARKET INDEX FUND - INSTITUTIONAL
mf NASDAQ