Singapore markets close in 7 hours 42 minutes
Straits Times Index
3,434.10 -5.78 (-0.17%) Nikkei
40,876.24 -37.41 (-0.09%) Hang Seng
18,028.28 0.00 (0.00%) FTSE 100
8,241.26 +70.14 (+0.86%) Bitcoin USD
57,207.53 -2,733.44 (-4.56%) CMC Crypto 200
1,196.11 -65.07 (-5.16%)
iShares Total US Stock Market Idx Inv A (BASMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 02 Jul 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 01 Jul 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 28 Jun 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 27 Jun 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 26 Jun 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 25 Jun 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 24 Jun 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 21 Jun 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 20 Jun 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 18 Jun 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 17 Jun 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 14 Jun 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 13 Jun 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 12 Jun 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 11 Jun 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 10 Jun 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 07 Jun 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 06 Jun 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 05 Jun 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 04 Jun 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 03 Jun 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 31 May 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 30 May 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 29 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 28 May 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 24 May 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 23 May 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 22 May 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 21 May 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 20 May 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 17 May 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 16 May 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 15 May 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 14 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 13 May 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 10 May 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 09 May 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 08 May 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 07 May 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 06 May 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 03 May 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 02 May 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 01 May 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 30 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 29 Apr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 26 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 25 Apr 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 24 Apr 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 23 Apr 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 22 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 19 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 18 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 17 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 16 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 15 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 12 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 11 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 10 Apr 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 10 Apr 2024 | 0.05 Dividend | |||||
| 09 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.85 | - |
| 08 Apr 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.81 | - |
| 05 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.80 | - |
| 04 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.55 | - |
| 03 Apr 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.83 | - |
| 02 Apr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.79 | - |
| 01 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.99 | - |
| 28 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.06 | - |
| 27 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.03 | - |
| 26 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.80 | - |
| 25 Mar 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.86 | - |
| 22 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.92 | - |
| 21 Mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.98 | - |
| 20 Mar 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.88 | - |
| 19 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.64 | - |
| 18 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.51 | - |
| 15 Mar 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.39 | - |
| 14 Mar 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.52 | - |
| 13 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.62 | - |
| 12 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.65 | - |
| 11 Mar 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.41 | - |
| 08 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.45 | - |
| 07 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.59 | - |
| 06 Mar 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.36 | - |
| 05 Mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.23 | - |
| 04 Mar 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.47 | - |
| 01 Mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.49 | - |
| 29 Feb 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.31 | - |
| 28 Feb 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.19 | - |
| 27 Feb 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.23 | - |
| 26 Feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.17 | - |
| 23 Feb 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.23 | - |
| 22 Feb 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.22 | - |
| 21 Feb 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.76 | - |
| 20 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.75 | - |
| 16 Feb 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.91 | - |
| 15 Feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.03 | - |
| 14 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.86 | - |
| 13 Feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.60 | - |
| 12 Feb 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.96 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.