Skip to main content
iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEARCA: ITOT · Real-Time Price · USD
130.17
+0.12 (0.09%)
At close: Nov 20, 2024, 4:00 PM
130.50
+0.33 (0.25%)
After-hours: Nov 20, 2024, 5:50 PM EST

ITOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024130.12130.17128.85130.17130.170.09%880,580
Nov 19, 2024128.69130.15128.54130.05130.050.47%778,509
Nov 18, 2024128.97129.77128.83129.44129.440.46%847,435
Nov 15, 2024129.92129.92128.49128.85128.85-1.30%2,133,634
Nov 14, 2024131.63131.69130.42130.55130.55-0.71%907,491
Nov 13, 2024131.74132.11131.25131.49131.49-0.05%1,137,242
Nov 12, 2024132.06132.18131.02131.55131.55-0.45%779,574
Nov 11, 2024132.23132.34131.74132.14132.140.33%794,509
Nov 8, 2024131.23132.00131.18131.71131.710.47%862,312
Nov 7, 2024130.66131.37130.53131.09131.090.73%965,804
Nov 6, 2024129.51130.34128.86130.14130.142.75%1,438,717
Nov 5, 2024125.25126.66125.15126.66126.661.29%820,630
Nov 4, 2024125.26125.63124.69125.05125.05-0.16%895,209
Nov 1, 2024125.33126.28125.18125.25125.250.40%1,043,593
Oct 31, 2024126.32126.36124.73124.75124.75-1.83%1,188,571
Oct 30, 2024127.33127.90127.00127.08127.08-0.29%1,570,134
Oct 29, 2024127.10127.69126.71127.45127.450.13%656,516
Oct 28, 2024127.47127.63127.22127.28127.280.43%1,029,437
Oct 25, 2024127.39127.95126.54126.73126.73-0.09%885,562
Oct 24, 2024126.96127.01126.27126.85126.850.28%722,288
Oct 23, 2024127.23127.33125.74126.49126.49-0.91%1,289,733
Oct 22, 2024127.21127.93127.17127.65127.65-0.16%698,187
Oct 21, 2024128.00128.18127.21127.85127.85-0.24%627,480
Oct 18, 2024128.13128.37127.80128.16128.160.36%510,555
Oct 17, 2024128.42128.50127.69127.70127.70-0.01%665,384
Oct 16, 2024127.25127.85127.01127.71127.710.51%1,183,443
Oct 15, 2024127.95128.10126.88127.06127.06-0.70%1,121,399
Oct 14, 2024127.31128.13127.22127.95127.950.80%578,877
Oct 11, 2024126.08127.08125.99126.93126.930.71%533,462
Oct 10, 2024125.93126.30125.60126.03126.03-0.18%1,640,293
Oct 9, 2024125.45126.36125.26126.26126.260.73%852,119
Oct 8, 2024124.84125.52124.63125.35125.350.85%612,717
Oct 7, 2024125.10125.15124.03124.29124.29-0.93%759,714
Oct 4, 2024125.27125.50124.40125.46125.460.97%682,553
Oct 3, 2024124.13124.65123.75124.26124.26-0.20%792,841
Oct 2, 2024124.22124.73123.71124.51124.510.02%853,519
Oct 1, 2024125.62125.62123.87124.48124.48-0.91%1,420,912
Sep 30, 2024124.96125.73124.39125.62125.620.37%1,035,169
Sep 27, 2024125.56125.75124.90125.16125.16-0.06%878,943
Sep 26, 2024125.66125.71124.78125.23125.230.43%844,902
Sep 25, 2024125.09125.26124.53124.69124.69-0.69%713,957
Sep 24, 2024125.51125.58124.82125.56125.090.26%823,924
Sep 23, 2024125.14125.39124.94125.23124.760.23%1,157,099
Sep 20, 2024124.90125.20124.32124.94124.48-0.25%976,751
Sep 19, 2024125.20125.64124.57125.25124.781.78%1,399,758
Sep 18, 2024123.60124.77122.98123.06122.60-0.27%1,363,929
Sep 17, 2024123.79124.19122.92123.39122.930.10%2,028,449
Sep 16, 2024122.97123.35122.62123.27122.810.21%740,680
Sep 13, 2024122.46123.26122.40123.01122.550.70%736,868
Sep 12, 2024121.36122.29120.80122.16121.710.86%638,924
Sep 11, 2024119.95121.33118.01121.12120.670.98%758,105
Sep 10, 2024119.92120.05118.79119.95119.500.34%740,013
Sep 9, 2024119.22119.87118.77119.54119.101.08%903,385
Sep 6, 2024120.42120.73118.08118.26117.82-1.64%1,823,112
Sep 5, 2024120.62121.18119.76120.23119.78-0.33%1,450,312
Sep 4, 2024120.41121.41120.30120.63120.18-0.15%1,138,882
Sep 3, 2024122.88122.92120.35120.81120.36-2.24%1,232,840
Aug 30, 2024122.89123.65122.13123.58123.120.96%677,042
Aug 29, 2024122.76123.58122.22122.41121.960.05%793,057
Aug 28, 2024122.86123.04121.64122.35121.90-0.58%824,523
Aug 27, 2024122.59123.16122.41123.06122.600.08%833,300
Aug 26, 2024123.44123.68122.64122.96122.50-0.22%1,428,487
Aug 23, 2024122.44123.39122.26123.23122.771.20%1,104,227
Aug 22, 2024123.10123.22121.49121.77121.32-0.77%835,564
Aug 21, 2024122.38122.94122.08122.72122.260.50%769,522
Aug 20, 2024122.35122.66121.86122.11121.66-0.27%861,790
Aug 19, 2024121.29122.47121.25122.44121.990.96%799,154
Aug 16, 2024120.65121.45120.65121.27120.820.22%839,110
Aug 15, 2024120.20121.11120.13121.00120.551.75%1,748,478
Aug 14, 2024118.74119.19118.15118.92118.480.28%2,285,017
Aug 13, 2024117.39118.65117.23118.59118.151.66%1,046,774
Aug 12, 2024117.01117.19116.25116.65116.22-0.06%998,877
Aug 9, 2024116.17117.00115.79116.72116.290.38%803,927
Aug 8, 2024114.81116.36114.32116.28115.852.45%1,140,641
Aug 7, 2024115.87116.44113.44113.50113.08-0.84%1,518,381
Aug 6, 2024113.90116.04113.43114.46114.030.93%2,607,403
Aug 5, 2024111.96114.69111.64113.41112.99-2.87%3,580,741
Aug 2, 2024117.47117.53115.75116.76116.33-2.06%2,905,376
Aug 1, 2024121.33121.91118.37119.21118.77-1.50%1,534,342
Jul 31, 2024120.77121.78120.39121.02120.571.47%1,013,044
Jul 30, 2024120.10120.37118.50119.27118.83-0.43%1,313,803
Jul 29, 2024120.26120.36119.35119.78119.330.01%1,677,432
Jul 26, 2024119.24120.33119.15119.77119.321.20%816,534
Jul 25, 2024118.81120.36118.07118.35117.91-0.30%1,465,212
Jul 24, 2024120.55120.61118.58118.71118.27-2.33%1,293,066
Jul 23, 2024121.63122.16121.47121.54121.09-0.11%3,100,972
Jul 22, 2024121.14121.76120.76121.67121.221.08%1,919,572
Jul 19, 2024121.01121.35120.12120.37119.92-0.59%3,401,823
Jul 18, 2024122.53122.81120.63121.08120.63-0.92%1,222,481
Jul 17, 2024122.64123.11122.13122.20121.75-1.40%3,079,835
Jul 16, 2024123.23124.00123.17123.94123.480.90%1,672,938
Jul 15, 2024122.83123.57122.50122.84122.380.38%1,915,779
Jul 12, 2024121.81123.16121.81122.37121.920.71%804,964
Jul 11, 2024122.33122.67121.44121.51121.06-0.49%912,010
Jul 10, 2024121.28122.22121.12122.11121.660.96%1,365,226
Jul 9, 2024121.15121.31120.93120.95120.500.01%1,091,301
Jul 8, 2024120.95121.17120.73120.94120.490.11%848,683
Jul 5, 2024120.21120.88120.08120.81120.360.64%688,444
Jul 3, 2024119.67120.28119.67120.04119.590.29%429,935
Jul 2, 2024118.62119.70118.62119.69119.250.62%758,571