Stock listing
NASDAQ:BASMX iShares Total U.S. Stock Market Index Fund - Mutual Fund
Follow iShares Total U.S. Stock Market Index Fund - into a list and get an email when it puts out news.
Share price · NASDAQ:BASMX
$34.86 USD +0.53 (+1.5%)
Close on Nov 4, 2026
- Day range
- $34.86 – $34.86 USDNov 4, 2026
- 52-week range
- $28.91 – $35.50 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $0 USDMedian day 0 shares · 66 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NASDAQ:BASMX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $34.86 | +0.53 | +1.5% | $34.86 | $34.86 | $34.86 | 0 | |
| $34.33 | +0.13 | +0.4% | $34.33 | $34.33 | $34.33 | 0 | |
| $34.20 | -0.15 | -0.4% | $34.20 | $34.20 | $34.20 | 0 | |
| $34.35 | -0.62 | -1.8% | $34.35 | $34.35 | $34.35 | 0 | |
| $34.97 | -0.07 | -0.2% | $34.97 | $34.97 | $34.97 | 0 | |
| $35.04 | +0.10 | +0.3% | $35.04 | $35.04 | $35.04 | 0 | |
| $34.94 | +0.21 | +0.6% | $34.94 | $34.94 | $34.94 | 0 | |
| $34.73 | +0.22 | +0.6% | $34.73 | $34.73 | $34.73 | 0 | |
| $34.51 | -0.17 | -0.5% | $34.51 | $34.51 | $34.51 | 0 | |
| $34.68 | -0.39 | -1.1% | $34.68 | $34.68 | $34.68 | 0 | |
| $35.07 | +0.20 | +0.6% | $35.07 | $35.07 | $35.07 | 0 | |
| $34.87 | +0.14 | +0.4% | $34.87 | $34.87 | $34.87 | 0 | |
| $34.73 | +0.12 | +0.3% | $34.73 | $34.73 | $34.73 | 0 | |
| $34.61 | -0.40 | -1.1% | $34.61 | $34.61 | $34.61 | 0 | |
| $35.01 | +0.16 | +0.5% | $35.01 | $35.01 | $35.01 | 0 | |
| $34.85 | -0.48 | -1.4% | $34.85 | $34.85 | $34.85 | 0 | |
| $35.33 | -0.02 | -0.1% | $35.33 | $35.33 | $35.33 | 0 | |
| $35.35 | -0.04 | -0.1% | $35.35 | $35.35 | $35.35 | 0 | |
| $35.39 | +0.22 | +0.6% | $35.39 | $35.39 | $35.39 | 0 | |
| $35.17 | -0.14 | -0.4% | $35.17 | $35.17 | $35.17 | 0 | |
| $35.31 | -0.12 | -0.3% | $35.31 | $35.31 | $35.31 | 0 | |
| $35.43 | +0.20 | +0.6% | $35.43 | $35.43 | $35.43 | 0 | |
| $35.23 | +0.23 | +0.7% | $35.23 | $35.23 | $35.23 | 0 | |
| $35.00 | +0.27 | +0.8% | $35.00 | $35.00 | $35.00 | 0 | |
| $34.73 | +0.08 | +0.2% | $34.73 | $34.73 | $34.73 | 0 | |
| $34.65 | -0.09 | -0.3% | $34.65 | $34.65 | $34.65 | 0 | |
| $34.74 | -0.05 | -0.1% | $34.74 | $34.74 | $34.74 | 0 | |
| $34.79 | -0.29 | -0.8% | $34.79 | $34.79 | $34.79 | 0 | |
| $35.08 | +0.16 | +0.5% | $35.08 | $35.08 | $35.08 | 0 | |
| $34.92 | -0.01 | 0.0% | $34.92 | $34.92 | $34.92 | 0 | |
| $34.93 | -0.29 | -0.8% | $34.93 | $34.93 | $34.93 | 0 | |
| $35.22 | +0.01 | 0.0% | $35.22 | $35.22 | $35.22 | 0 | |
| $35.21 | +0.50 | +1.4% | $35.21 | $35.21 | $35.21 | 0 | |
| $34.71 | +0.02 | +0.1% | $34.71 | $34.71 | $34.71 | 0 | |
| $34.69 | +0.38 | +1.1% | $34.69 | $34.69 | $34.69 | 0 | |
| $34.31 | -0.15 | -0.4% | $34.31 | $34.31 | $34.31 | 0 | |
| $34.46 | -0.16 | -0.5% | $34.46 | $34.46 | $34.46 | 0 | |
| $34.62 | -0.16 | -0.5% | $34.62 | $34.62 | $34.62 | 0 | |
| $34.78 | +0.30 | +0.9% | $34.78 | $34.78 | $34.78 | 0 | |
| $34.48 | -0.22 | -0.6% | $34.48 | $34.48 | $34.48 | 0 | |
| $34.70 | -0.19 | -0.5% | $34.70 | $34.70 | $34.70 | 0 | |
| $34.89 | -0.22 | -0.6% | $34.89 | $34.89 | $34.89 | 0 | |
| $35.11 | -0.11 | -0.3% | $35.11 | $35.11 | $35.11 | 0 | |
| $35.22 | +0.38 | +1.1% | $35.22 | $35.22 | $35.22 | 0 | |
| $34.84 | +0.17 | +0.5% | $34.84 | $34.84 | $34.84 | 0 | |
| $34.67 | -0.28 | -0.8% | $34.67 | $34.67 | $34.67 | 0 | |
| $34.95 | -0.12 | -0.3% | $34.95 | $34.95 | $34.95 | 0 | |
| $35.07 | -0.12 | -0.3% | $35.07 | $35.07 | $35.07 | 0 | |
| $35.19 | +0.23 | +0.7% | $35.19 | $35.19 | $35.19 | 0 | |
| $34.96 | -0.01 | 0.0% | $34.96 | $34.96 | $34.96 | 0 | |
| $34.97 | +0.11 | +0.3% | $34.97 | $34.97 | $34.97 | 0 | |
| $34.86 | -0.11 | -0.3% | $34.86 | $34.86 | $34.86 | 0 | |
| $34.97 | +0.17 | +0.5% | $34.97 | $34.97 | $34.97 | 0 | |
| $34.80 | -0.31 | -0.9% | $34.80 | $34.80 | $34.80 | 0 | |
| $35.11 | +0.10 | +0.3% | $35.11 | $35.11 | $35.11 | 0 | |
| $35.01 | -0.27 | -0.8% | $35.01 | $35.01 | $35.01 | 0 | |
| $35.28 | -0.18 | -0.5% | $35.28 | $35.28 | $35.28 | 0 | |
| $35.46 | -0.04 | -0.1% | $35.46 | $35.46 | $35.46 | 0 | |
| $35.50 | +0.22 | +0.6% | $35.50 | $35.50 | $35.50 | 0 | |
| $35.28 | +0.10 | +0.3% | $35.28 | $35.28 | $35.28 | 0 | |
| $35.18 | -0.09 | -0.3% | $35.18 | $35.18 | $35.18 | 0 | |
| $35.27 | -0.02 | -0.1% | $35.27 | $35.27 | $35.27 | 0 | |
| $35.29 | +0.27 | +0.8% | $35.29 | $35.29 | $35.29 | 0 | |
| $35.02 | -0.07 | -0.2% | $35.02 | $35.02 | $35.02 | 0 | |
| $35.09 | -0.09 | -0.3% | $35.09 | $35.09 | $35.09 | 0 | |
| $35.18 | +0.63 | +1.8% | $35.18 | $35.18 | $35.18 | 0 |
- Ticker
- NASDAQ:BASMX
- Asset type
- Fund
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NASDAQ
- Currency
- USD
iShares Total U.S. Stock Market Index Fund - on 6ix
- What it is
- Mutual fund
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about iShares Total U.S. Stock Market Index Fund -.