iShares Total US Stock Market Idx Inv A (BASMX) NASDAQ

34.54

+0.08(+0.23%)

Updated at June 02 04:00PM

Currency In USD

BASMX Historical Return

If you invested $1000 in iShares Total US Stock Market Idx Inv A (BASMX) 10 years ago, it would be worth $3,880.9 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,805.54, while $1000 invested 1 year ago would be worth $1,289.29. This corresponds to total returns of 288.09%, 80.55%, 28.93%, respectively, with annualized returns of 14.51%, 12.54%, 28.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BASMX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low
June 02, 2026	34.46	34.46	34.46	34.46	34.46
June 01, 2026	34.38	34.38	34.38	34.38	34.38
May 29, 2026	34.31	34.31	34.31	34.31	34.31
May 28, 2026	34.1	34.1	34.1	34.1	34.1
May 27, 2026	34.11	34.11	34.11	34.11	34.11
May 26, 2026	33.87	33.87	33.87	33.87	33.87
May 22, 2026	33.72	33.72	33.72	33.72	33.72
May 21, 2026	33.64	33.64	33.64	33.64	33.64
May 20, 2026	33.25	33.25	33.25	33.25	33.25
May 19, 2026	33.47	33.47	33.47	33.47	33.47
May 18, 2026	33.49	33.49	33.49	33.49	33.49
May 15, 2026	33.93	33.93	33.93	33.93	33.93
May 14, 2026	33.68	33.68	33.68	33.68	33.68
May 13, 2026	33.5	33.5	33.5	33.5	33.5
May 12, 2026	33.58	33.58	33.58	33.58	33.58
May 11, 2026	33.53	33.53	33.53	33.53	33.53
May 08, 2026	33.27	33.27	33.27	33.27	33.27
May 07, 2026	33.44	33.44	33.44	33.44	33.44
May 06, 2026	32.96	32.96	32.96	32.96	32.96
May 05, 2026	32.69	32.69	32.69	32.69	32.69
May 04, 2026	32.82	32.82	32.82	32.82	32.82
May 01, 2026	32.73	32.73	32.73	32.73	32.73
April 30, 2026	32.36	32.36	32.36	32.36	32.36
April 29, 2026	32.41	32.41	32.41	32.41	32.41
April 28, 2026	32.59	32.59	32.59	32.59	32.59
April 27, 2026	32.56	32.56	32.56	32.56	32.56
April 24, 2026	32.33	32.33	32.33	32.33	32.33
April 23, 2026	32.47	32.47	32.47	32.47	32.47
April 22, 2026	32.16	32.16	32.16	32.16	32.16
April 21, 2026	32.38	32.38	32.38	32.38	32.38
April 20, 2026	32.42	32.42	32.42	32.42	32.42
April 17, 2026	32.01	32.01	32.01	32.01	32.01
April 16, 2026	31.93	31.93	31.93	31.93	31.93
April 15, 2026	31.75	31.75	31.75	31.75	31.75
April 14, 2026	31.39	31.39	31.39	31.39	31.39
April 13, 2026	31.05	31.05	31.05	31.05	31.05
April 10, 2026	31.1	31.1	31.1	31.1	31.1
April 09, 2026	30.93	30.93	30.93	30.93	30.93
April 08, 2026	30.17	30.17	30.17	30.17	30.17
April 07, 2026	30.17	30.17	30.17	30.17	30.17
April 06, 2026	30.02	30.02	30.15	30.02	30.02
April 02, 2026	29.97	29.97	30.02	29.97	29.97
April 01, 2026	29.76	29.76	29.97	29.76	29.76
March 31, 2026	28.91	28.91	29.76	28.91	28.91
March 30, 2026	29.04	29.04	28.91	29.04	29.04
March 27, 2026	29.54	29.54	29.04	29.54	29.54
March 26, 2026	30.05	30.05	29.54	30.05	30.05
March 25, 2026	29.87	29.87	30.05	29.87	29.87
March 24, 2026	29.97	29.97	29.87	29.97	29.97
March 23, 2026	29.59	29.59	29.97	29.59	29.59
March 20, 2026	30.07	30.07	29.59	30.07	30.07
March 19, 2026	30.14	30.14	30.07	30.14	30.14
March 18, 2026	30.55	30.55	30.14	30.55	30.55
March 17, 2026	30.45	30.45	30.55	30.45	30.45
March 16, 2026	30.15	30.15	30.45	30.15	30.15
March 13, 2026	30.32	30.32	30.15	30.32	30.32
March 12, 2026	30.81	30.81	30.32	30.81	30.81
March 11, 2026	30.84	30.84	30.81	30.84	30.84
March 10, 2026	30.91	30.91	30.84	30.91	30.91
March 09, 2026	30.91	30.91	30.91	30.91	30.91