BITSX Fund Historical Price Quotes NMFQS:BITSX
Large Blend | BlackRock
$31.53
↓
$-0.03 (-0.10%)
Last Updated: Feb 04, 2026
BITSX Historical Data
You're viewing historical data for iShares Total U.S. Stock Market Index Fund Institutional Shares (BITSX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
| 2025-12-24 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2025-12-23 | $31.37 | $31.37 | $31.37 | $31.37 | 0 |
| 2025-12-22 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
| 2025-12-19 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2025-12-18 | $30.78 | $30.78 | $30.78 | $30.78 | 0 |
| 2025-12-17 | $30.54 | $30.54 | $30.54 | $30.54 | 0 |
| 2025-12-16 | $30.89 | $30.89 | $30.89 | $30.89 | 0 |
| 2025-12-15 | $31.06 | $31.06 | $31.06 | $31.06 | 0 |
| 2025-12-12 | $31.13 | $31.13 | $31.13 | $31.13 | 0 |
| 2025-12-11 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2025-12-10 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2025-12-09 | $31.14 | $31.14 | $31.14 | $31.14 | 0 |
| 2025-12-08 | $31.17 | $31.17 | $31.17 | $31.17 | 0 |
| 2025-12-05 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
| 2025-12-04 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2025-12-03 | $31.18 | $31.18 | $31.18 | $31.18 | 0 |
| 2025-12-02 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2025-12-01 | $30.98 | $30.98 | $30.98 | $30.98 | 0 |
| 2025-11-28 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2025-11-26 | $30.98 | $30.98 | $30.98 | $30.98 | 0 |
| 2025-11-25 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2025-11-24 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2025-11-21 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2025-11-20 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2025-11-19 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2025-11-18 | $30.03 | $30.03 | $30.03 | $30.03 | 0 |
| 2025-11-17 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2025-11-14 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2025-11-13 | $30.57 | $30.57 | $30.57 | $30.57 | 0 |
| 2025-11-12 | $31.11 | $31.11 | $31.11 | $31.11 | 0 |
| 2025-11-11 | $31.09 | $31.09 | $31.09 | $31.09 | 0 |
| 2025-11-10 | $31.02 | $31.02 | $31.02 | $31.02 | 0 |
| 2025-11-07 | $30.57 | $30.57 | $30.57 | $30.57 | 0 |
| 2025-11-06 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2025-11-05 | $30.86 | $30.86 | $30.86 | $30.86 | 0 |
| 2025-11-04 | $30.72 | $30.72 | $30.72 | $30.72 | 0 |
| 2025-11-03 | $31.10 | $31.10 | $31.10 | $31.10 | 0 |
| 2025-10-31 | $31.07 | $31.07 | $31.07 | $31.07 | 0 |
| 2025-10-30 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2025-10-29 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
| 2025-10-28 | $31.31 | $31.31 | $31.31 | $31.31 | 0 |
| 2025-10-27 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
| 2025-10-24 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2025-10-23 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2025-10-22 | $30.47 | $30.47 | $30.47 | $30.47 | 0 |
| 2025-10-21 | $30.67 | $30.67 | $30.67 | $30.67 | 0 |
| 2025-10-20 | $30.67 | $30.67 | $30.67 | $30.67 | 0 |
| 2025-10-17 | $30.32 | $30.32 | $30.32 | $30.32 | 0 |
| 2025-10-16 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2025-10-15 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |