Canada markets closed

iShares Total US Stock Market Idx K (BKTSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.48+0.28 (+1.21%)
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202423.2023.2023.2023.2023.20-
May 01, 202422.9722.9722.9722.9722.97-
Apr 30, 202423.0323.0323.0323.0323.03-
Apr 29, 202423.4123.4123.4123.4123.41-
Apr 26, 202423.3323.3323.3323.3323.33-
Apr 25, 202423.1023.1023.1023.1023.10-
Apr 24, 202423.2123.2123.2123.2123.21-
Apr 23, 202423.2223.2223.2223.2223.22-
Apr 22, 202422.9222.9222.9222.9222.92-
Apr 19, 202422.7222.7222.7222.7222.72-
Apr 18, 202422.8922.8922.8922.8922.89-
Apr 17, 202422.9422.9422.9422.9422.94-
Apr 16, 202423.0823.0823.0823.0823.08-
Apr 15, 202423.1323.1323.1323.1323.13-
Apr 12, 202423.4323.4323.4323.4323.43-
Apr 11, 202423.7823.7823.7823.7823.78-
Apr 10, 202423.6223.6223.6223.6223.62-
Apr 10, 20240.068 Dividend
Apr 09, 202423.9423.9423.9423.9423.87-
Apr 08, 202423.9123.9123.9123.9123.84-
Apr 05, 202423.9023.9023.9023.9023.83-
Apr 04, 202423.6423.6423.6423.6423.57-
Apr 03, 202423.9323.9323.9323.9323.86-
Apr 02, 202423.8923.8923.8923.8923.82-
Apr 01, 202424.0924.0924.0924.0924.02-
Mar 28, 202424.1524.1524.1524.1524.08-
Mar 27, 202424.1224.1224.1224.1224.05-
Mar 26, 202423.8923.8923.8923.8923.82-
Mar 25, 202423.9523.9523.9523.9523.88-
Mar 22, 202424.0124.0124.0124.0123.94-
Mar 21, 202424.0724.0724.0724.0724.00-
Mar 20, 202423.9823.9823.9823.9823.91-
Mar 19, 202423.7423.7423.7423.7423.67-
Mar 18, 202423.6023.6023.6023.6023.53-
Mar 15, 202423.4823.4823.4823.4823.41-
Mar 14, 202423.6123.6123.6123.6123.54-
Mar 13, 202423.7123.7123.7123.7123.64-
Mar 12, 202423.7423.7423.7423.7423.67-
Mar 11, 202423.5023.5023.5023.5023.43-
Mar 08, 202423.5423.5423.5423.5423.47-
Mar 07, 202423.6923.6923.6923.6923.62-
Mar 06, 202423.4523.4523.4523.4523.38-
Mar 05, 202423.3223.3223.3223.3223.25-
Mar 04, 202423.5623.5623.5623.5623.49-
Mar 01, 202423.5823.5823.5823.5823.51-
Feb 29, 202423.4023.4023.4023.4023.33-
Feb 28, 202423.2723.2723.2723.2723.20-
Feb 27, 202423.3223.3223.3223.3223.25-
Feb 26, 202423.2623.2623.2623.2623.19-
Feb 23, 202423.3223.3223.3223.3223.25-
Feb 22, 202423.3123.3123.3123.3123.24-
Feb 21, 202422.8522.8522.8522.8522.79-
Feb 20, 202422.8422.8422.8422.8422.78-
Feb 16, 202422.9922.9922.9922.9922.92-
Feb 15, 202423.1123.1123.1123.1123.04-
Feb 14, 202422.9422.9422.9422.9422.87-
Feb 13, 202422.6922.6922.6922.6922.63-
Feb 12, 202423.0523.0523.0523.0522.98-
Feb 09, 202423.0423.0423.0423.0422.97-
Feb 08, 202422.8922.8922.8922.8922.82-
Feb 07, 202422.8422.8422.8422.8422.78-
Feb 06, 202422.6622.6622.6622.6622.60-
Feb 05, 202422.5922.5922.5922.5922.53-
Feb 02, 202422.6922.6922.6922.6922.63-
Feb 01, 202422.4822.4822.4822.4822.42-
Jan 31, 202422.2022.2022.2022.2022.14-
Jan 30, 202422.5822.5822.5822.5822.52-
Jan 29, 202422.6122.6122.6122.6122.55-
Jan 26, 202422.4122.4122.4122.4122.35-
Jan 25, 202422.4222.4222.4222.4222.36-
Jan 24, 202422.3022.3022.3022.3022.24-
Jan 23, 202422.3122.3122.3122.3122.25-
Jan 22, 202422.2622.2622.2622.2622.20-
Jan 19, 202422.1722.1722.1722.1722.11-
Jan 18, 202421.9121.9121.9121.9121.85-
Jan 17, 202421.7221.7221.7221.7221.66-
Jan 16, 202421.8521.8521.8521.8521.79-
Jan 12, 202421.9521.9521.9521.9521.89-
Jan 11, 202421.9421.9421.9421.9421.88-
Jan 10, 202421.9621.9621.9621.9621.90-
Jan 09, 202421.8521.8521.8521.8521.79-
Jan 08, 202421.8921.8921.8921.8921.83-
Jan 05, 202421.5821.5821.5821.5821.52-
Jan 04, 202421.5421.5421.5421.5421.48-
Jan 03, 202421.6021.6021.6021.6021.54-
Jan 02, 202421.8221.8221.8221.8221.76-
Dec 29, 202321.9621.9621.9621.9621.90-
Dec 28, 202322.0522.0522.0522.0521.99-
Dec 27, 202322.0422.0422.0422.0421.98-
Dec 26, 202322.0022.0022.0022.0021.94-
Dec 22, 202321.9021.9021.9021.9021.84-
Dec 21, 202321.8521.8521.8521.8521.79-
Dec 20, 202321.6121.6121.6121.6121.55-
Dec 19, 202321.9421.9421.9421.9421.88-
Dec 18, 202321.7821.7821.7821.7821.72-
Dec 15, 202321.6921.6921.6921.6921.63-
Dec 14, 202321.7121.7121.7121.7121.65-
Dec 14, 20230.106 Dividend
Dec 13, 202321.7021.7021.7021.7021.53-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...