BASMX Fund Historical Price Quotes NMFQS:BASMX
Large Blend | BlackRock
$31.48
↓
$-0.03 (-0.10%)
Last Updated: Feb 09, 2026
BASMX Historical Data
You're viewing historical data for iShares Total U.S. Stock Market Index Fund Investor A Shares (BASMX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $31.41 | $31.41 | $31.41 | $31.41 | 0 |
| 2025-12-24 | $31.43 | $31.43 | $31.43 | $31.43 | 0 |
| 2025-12-23 | $31.33 | $31.33 | $31.33 | $31.33 | 0 |
| 2025-12-22 | $31.23 | $31.23 | $31.23 | $31.23 | 0 |
| 2025-12-19 | $31.01 | $31.01 | $31.01 | $31.01 | 0 |
| 2025-12-18 | $30.74 | $30.74 | $30.74 | $30.74 | 0 |
| 2025-12-17 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2025-12-16 | $30.85 | $30.85 | $30.85 | $30.85 | 0 |
| 2025-12-15 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-12-12 | $31.07 | $31.07 | $31.07 | $31.07 | 0 |
| 2025-12-11 | $31.41 | $31.41 | $31.41 | $31.41 | 0 |
| 2025-12-10 | $31.32 | $31.32 | $31.32 | $31.32 | 0 |
| 2025-12-09 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2025-12-08 | $31.11 | $31.11 | $31.11 | $31.11 | 0 |
| 2025-12-05 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2025-12-04 | $31.16 | $31.16 | $31.16 | $31.16 | 0 |
| 2025-12-03 | $31.12 | $31.12 | $31.12 | $31.12 | 0 |
| 2025-12-02 | $30.99 | $30.99 | $30.99 | $30.99 | 0 |
| 2025-12-01 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2025-11-28 | $31.10 | $31.10 | $31.10 | $31.10 | 0 |
| 2025-11-26 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2025-11-25 | $30.71 | $30.71 | $30.71 | $30.71 | 0 |
| 2025-11-24 | $30.39 | $30.39 | $30.39 | $30.39 | 0 |
| 2025-11-21 | $29.93 | $29.93 | $29.93 | $29.93 | 0 |
| 2025-11-20 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2025-11-19 | $30.08 | $30.08 | $30.08 | $30.08 | 0 |
| 2025-11-18 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2025-11-17 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2025-11-14 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2025-11-13 | $30.51 | $30.51 | $30.51 | $30.51 | 0 |
| 2025-11-12 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2025-11-11 | $31.04 | $31.04 | $31.04 | $31.04 | 0 |
| 2025-11-10 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2025-11-07 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2025-11-06 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2025-11-05 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2025-11-04 | $30.67 | $30.67 | $30.67 | $30.67 | 0 |
| 2025-11-03 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2025-10-31 | $31.02 | $31.02 | $31.02 | $31.02 | 0 |
| 2025-10-30 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2025-10-29 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2025-10-28 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
| 2025-10-27 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2025-10-24 | $30.87 | $30.87 | $30.87 | $30.87 | 0 |
| 2025-10-23 | $30.63 | $30.63 | $30.63 | $30.63 | 0 |
| 2025-10-22 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |
| 2025-10-21 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2025-10-20 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2025-10-17 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2025-10-16 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2025-10-15 | $30.37 | $30.37 | $30.37 | $30.37 | 0 |