iShares Total US Stock Market Idx K (BKTSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 24 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 23 Apr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 22 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 19 Apr 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 18 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 17 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 16 Apr 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 15 Apr 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 12 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 11 Apr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 10 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 10 Apr 2024 | 0.068 Dividend | |||||
| 09 Apr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.87 | - |
| 08 Apr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.84 | - |
| 05 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.83 | - |
| 04 Apr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.57 | - |
| 03 Apr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.86 | - |
| 02 Apr 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.82 | - |
| 01 Apr 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.02 | - |
| 28 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.08 | - |
| 27 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.05 | - |
| 26 Mar 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.82 | - |
| 25 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.88 | - |
| 22 Mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.94 | - |
| 21 Mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.00 | - |
| 20 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.91 | - |
| 19 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.67 | - |
| 18 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.53 | - |
| 15 Mar 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.41 | - |
| 14 Mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.54 | - |
| 13 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.64 | - |
| 12 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.67 | - |
| 11 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.43 | - |
| 08 Mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.47 | - |
| 07 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.62 | - |
| 06 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.38 | - |
| 05 Mar 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.25 | - |
| 04 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.49 | - |
| 01 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.51 | - |
| 29 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.33 | - |
| 28 Feb 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.20 | - |
| 27 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.25 | - |
| 26 Feb 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.19 | - |
| 23 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.25 | - |
| 22 Feb 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.24 | - |
| 21 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.79 | - |
| 20 Feb 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.78 | - |
| 16 Feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.92 | - |
| 15 Feb 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.04 | - |
| 14 Feb 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.87 | - |
| 13 Feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.63 | - |
| 12 Feb 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.98 | - |
| 09 Feb 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.97 | - |
| 08 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.82 | - |
| 07 Feb 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.78 | - |
| 06 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.60 | - |
| 05 Feb 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.53 | - |
| 02 Feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.63 | - |
| 01 Feb 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.42 | - |
| 31 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | - |
| 30 Jan 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.52 | - |
| 29 Jan 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.55 | - |
| 26 Jan 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.35 | - |
| 25 Jan 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.36 | - |
| 24 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.24 | - |
| 23 Jan 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.25 | - |
| 22 Jan 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.20 | - |
| 19 Jan 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.11 | - |
| 18 Jan 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.85 | - |
| 17 Jan 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.66 | - |
| 16 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.79 | - |
| 12 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.89 | - |
| 11 Jan 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.88 | - |
| 10 Jan 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.90 | - |
| 09 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.79 | - |
| 08 Jan 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.83 | - |
| 05 Jan 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.52 | - |
| 04 Jan 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.48 | - |
| 03 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | - |
| 02 Jan 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.76 | - |
| 29 Dec 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.90 | - |
| 28 Dec 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 21.99 | - |
| 27 Dec 2023 | 22.04 | 22.04 | 22.04 | 22.04 | 21.98 | - |
| 26 Dec 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | - |
| 22 Dec 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.84 | - |
| 21 Dec 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 21.79 | - |
| 20 Dec 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 21.55 | - |
| 19 Dec 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 21.88 | - |
| 18 Dec 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 21.72 | - |
| 15 Dec 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 21.63 | - |
| 14 Dec 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 21.65 | - |
| 14 Dec 2023 | 0.106 Dividend | |||||
| 13 Dec 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.53 | - |
| 12 Dec 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 21.20 | - |
| 11 Dec 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.12 | - |
| 08 Dec 2023 | 21.19 | 21.19 | 21.19 | 21.19 | 21.03 | - |
| 07 Dec 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 20.94 | - |
| 06 Dec 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.77 | - |
| 05 Dec 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 20.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.