iShares Total US Stock Market Idx K BKTSX
34.37 USD -0.13 (-0.38%)
Regular-session close
Day range unavailable
28.97 52-week range 35.56
- YTD
- +10.69%
- 1 year
- +12.43%
BKTSX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | -0.16 | -0.46% |
| Nov 11, 2026 | 34.66 | 34.66 | 34.66 | 34.66 | +0.43 | +1.26% |
| Nov 10, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | -0.13 | -0.38% |
| Nov 9, 2026 | 34.36 | 34.36 | 34.36 | 34.36 | +0.82 | +2.44% |
| Nov 6, 2026 | 33.54 | 33.54 | 33.54 | 33.54 | +0.13 | +0.39% |
| Nov 5, 2026 | 33.41 | 33.41 | 33.41 | 33.41 | -1.51 | -4.32% |
| Nov 4, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | +0.54 | +1.57% |
| Nov 3, 2026 | 34.38 | 34.38 | 34.38 | 34.38 | +0.12 | +0.35% |
| Nov 2, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | -0.15 | -0.44% |
| Oct 30, 2026 | 34.41 | 34.41 | 34.41 | 34.41 | -0.62 | -1.77% |
| Oct 29, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | -0.07 | -0.20% |
| Oct 28, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | +0.10 | +0.29% |
| Oct 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | +0.21 | +0.60% |
| Oct 26, 2026 | 34.79 | 34.79 | 34.79 | 34.79 | +0.22 | +0.64% |
| Oct 23, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | -0.16 | -0.46% |
| Oct 22, 2026 | 34.73 | 34.73 | 34.73 | 34.73 | -0.40 | -1.14% |
| Oct 21, 2026 | 35.13 | 35.13 | 35.13 | 35.13 | +0.20 | +0.57% |
| Oct 20, 2026 | 34.93 | 34.93 | 34.93 | 34.93 | +0.14 | +0.40% |
| Oct 19, 2026 | 34.79 | 34.79 | 34.79 | 34.79 | +0.13 | +0.38% |
| Oct 16, 2026 | 34.66 | 34.66 | 34.66 | 34.66 | -0.40 | -1.14% |
| Oct 15, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | +0.16 | +0.46% |
| Oct 14, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | -0.51 | -1.44% |
| Oct 13, 2026 | 35.41 | 35.41 | 35.41 | 35.41 | -0.02 | -0.06% |
| Oct 12, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | -0.04 | -0.11% |
| Oct 9, 2026 | 35.47 | 35.47 | 35.47 | 35.47 | +0.22 | +0.62% |
| Oct 8, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | -0.14 | -0.40% |
| Oct 7, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | -0.12 | -0.34% |
| Oct 6, 2026 | 35.51 | 35.51 | 35.51 | 35.51 | +0.20 | +0.57% |
| Oct 5, 2026 | 35.31 | 35.31 | 35.31 | 35.31 | +0.23 | +0.66% |
| Oct 2, 2026 | 35.08 | 35.08 | 35.08 | 35.08 | +0.27 | +0.78% |
| Oct 1, 2026 | 34.81 | 34.81 | 34.81 | 34.81 | +0.09 | +0.26% |
| Sep 30, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | -0.09 | -0.26% |
| Sep 29, 2026 | 34.81 | 34.81 | 34.81 | 34.81 | -0.06 | -0.17% |
| Sep 28, 2026 | 34.87 | 34.87 | 34.87 | 34.87 | -0.29 | -0.82% |
| Sep 25, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | +0.17 | +0.49% |
| Sep 24, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | -0.02 | -0.06% |
| Sep 23, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | -0.28 | -0.79% |
| Sep 22, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | +0.01 | +0.03% |
| Sep 21, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | +0.50 | +1.44% |
| Sep 18, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | +0.02 | +0.06% |
| Sep 17, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | +0.38 | +1.11% |
| Sep 16, 2026 | 34.38 | 34.38 | 34.38 | 34.38 | -0.15 | -0.43% |
| Sep 15, 2026 | 34.53 | 34.53 | 34.53 | 34.53 | -0.17 | -0.49% |
| Sep 14, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | -0.15 | -0.43% |
| Sep 11, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | +0.30 | +0.87% |
| Sep 10, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | -0.22 | -0.63% |
| Sep 9, 2026 | 34.77 | 34.77 | 34.77 | 34.77 | -0.19 | -0.54% |
| Sep 8, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | -0.21 | -0.60% |
| Sep 4, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | -0.12 | -0.34% |
| Sep 3, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | +0.38 | +1.09% |
| Sep 2, 2026 | 34.91 | 34.91 | 34.91 | 34.91 | +0.17 | +0.49% |
| Sep 1, 2026 | 34.74 | 34.74 | 34.74 | 34.74 | -0.28 | -0.80% |
| Aug 31, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | -0.11 | -0.31% |
| Aug 28, 2026 | 35.13 | 35.13 | 35.13 | 35.13 | -0.13 | -0.37% |
| Aug 27, 2026 | 35.26 | 35.26 | 35.26 | 35.26 | +0.24 | +0.69% |
| Aug 26, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | -0.01 | -0.03% |
| Aug 25, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | +0.11 | +0.32% |
| Aug 24, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | -0.11 | -0.31% |
| Aug 21, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | +0.17 | +0.49% |
| Aug 20, 2026 | 34.86 | 34.86 | 34.86 | 34.86 | -0.31 | -0.88% |
| Aug 19, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | +0.09 | +0.26% |
| Aug 18, 2026 | 35.08 | 35.08 | 35.08 | 35.08 | -0.26 | -0.74% |
| Aug 17, 2026 | 35.34 | 35.34 | 35.34 | 35.34 | -0.18 | -0.51% |
| Aug 14, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | -0.04 | -0.11% |
| Aug 13, 2026 | 35.56 | 35.56 | 35.56 | 35.56 | +0.22 | +0.62% |
65 days, newest first. Daily bars as drawn on the BKTSX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.