Skip to main content
iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEARCA: ITOT · Real-Time Price · USD
129.79
+1.50 (1.17%)
Dec 20, 2024, 4:00 PM EST - Market closed

ITOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024127.75130.82127.45129.79129.791.17%1,633,069
Dec 19, 2024129.43129.89128.23128.29128.29-0.05%2,969,145
Dec 18, 2024132.62132.98128.27128.35128.35-3.15%2,200,900
Dec 17, 2024132.65132.79132.27132.53132.53-0.87%978,100
Dec 16, 2024133.47133.96133.38133.69133.220.45%783,100
Dec 13, 2024133.58133.76132.79133.09132.62-0.10%1,418,145
Dec 12, 2024133.83133.88133.22133.22132.75-0.57%1,909,287
Dec 11, 2024133.62134.22133.56133.99133.520.78%973,800
Dec 10, 2024133.57133.63132.78132.95132.48-0.35%1,541,970
Dec 9, 2024134.25134.31133.34133.42132.95-0.64%1,242,668
Dec 6, 2024134.16134.51134.08134.28133.810.27%1,241,147
Dec 5, 2024134.39134.43133.88133.92133.45-0.30%1,087,145
Dec 4, 2024133.86134.38133.72134.32133.850.71%1,884,700
Dec 3, 2024133.29133.45133.07133.37132.90-0.01%828,371
Dec 2, 2024133.33133.54133.10133.39132.920.22%872,200
Nov 29, 2024132.68133.37132.59133.10132.630.57%740,407
Nov 27, 2024132.84132.94132.06132.35131.89-0.34%934,984
Nov 26, 2024132.57132.91132.24132.80132.330.39%1,628,660
Nov 25, 2024132.60132.97131.84132.28131.820.48%796,227
Nov 22, 2024131.04131.80131.04131.65131.190.47%942,700
Nov 21, 2024130.88131.35129.65131.04130.580.67%1,042,949
Nov 20, 2024130.12130.17128.85130.17129.710.09%880,600
Nov 19, 2024128.69130.15128.54130.05129.590.47%778,509
Nov 18, 2024128.97129.77128.83129.44128.990.46%847,435
Nov 15, 2024129.92129.92128.49128.85128.40-1.30%2,133,634
Nov 14, 2024131.63131.69130.42130.55130.09-0.71%907,500
Nov 13, 2024131.74132.11131.25131.49131.03-0.05%1,137,242
Nov 12, 2024132.06132.18131.02131.55131.09-0.45%779,574
Nov 11, 2024132.23132.34131.74132.14131.680.33%794,509
Nov 8, 2024131.23132.00131.18131.71131.250.47%862,312
Nov 7, 2024130.66131.37130.53131.09130.630.73%965,804
Nov 6, 2024129.51130.34128.86130.14129.682.75%1,438,717
Nov 5, 2024125.25126.66125.15126.66126.221.29%820,630
Nov 4, 2024125.26125.63124.69125.05124.61-0.16%895,209
Nov 1, 2024125.33126.28125.18125.25124.810.40%1,043,593
Oct 31, 2024126.32126.36124.73124.75124.31-1.83%1,188,571
Oct 30, 2024127.33127.90127.00127.08126.63-0.29%1,570,134
Oct 29, 2024127.10127.69126.71127.45127.000.13%656,516
Oct 28, 2024127.47127.63127.22127.28126.830.43%1,029,437
Oct 25, 2024127.39127.95126.54126.73126.29-0.09%885,600
Oct 24, 2024126.96127.01126.27126.85126.410.28%722,288
Oct 23, 2024127.23127.33125.74126.49126.05-0.91%1,289,733
Oct 22, 2024127.21127.93127.17127.65127.20-0.16%698,200
Oct 21, 2024128.00128.18127.21127.85127.40-0.24%627,500
Oct 18, 2024128.13128.37127.80128.16127.710.36%510,555
Oct 17, 2024128.42128.50127.69127.70127.25-0.01%665,384
Oct 16, 2024127.25127.85127.01127.71127.260.51%1,183,443
Oct 15, 2024127.95128.10126.88127.06126.62-0.70%1,121,400
Oct 14, 2024127.31128.13127.22127.95127.500.80%578,900
Oct 11, 2024126.08127.08125.99126.93126.490.71%533,500
Oct 10, 2024125.93126.30125.60126.03125.59-0.18%1,640,300
Oct 9, 2024125.45126.36125.26126.26125.820.73%852,119
Oct 8, 2024124.84125.52124.63125.35124.910.85%612,717
Oct 7, 2024125.10125.15124.03124.29123.85-0.93%759,714
Oct 4, 2024125.27125.50124.40125.46125.020.97%682,553
Oct 3, 2024124.13124.65123.75124.26123.82-0.20%792,841
Oct 2, 2024124.22124.73123.71124.51124.070.02%853,519
Oct 1, 2024125.62125.62123.87124.48124.04-0.91%1,420,912
Sep 30, 2024124.96125.73124.39125.62125.180.37%1,035,169
Sep 27, 2024125.56125.75124.90125.16124.72-0.06%878,943
Sep 26, 2024125.66125.71124.78125.23124.790.43%844,902
Sep 25, 2024125.09125.26124.53124.69124.25-0.69%713,957
Sep 24, 2024125.51125.58124.82125.56124.660.26%823,924
Sep 23, 2024125.14125.39124.94125.23124.330.23%1,157,100
Sep 20, 2024124.90125.20124.32124.94124.04-0.25%976,751
Sep 19, 2024125.20125.64124.57125.25124.351.78%1,399,800
Sep 18, 2024123.60124.77122.98123.06122.17-0.27%1,363,929
Sep 17, 2024123.79124.19122.92123.39122.500.10%2,028,449
Sep 16, 2024122.97123.35122.62123.27122.380.21%740,700
Sep 13, 2024122.46123.26122.40123.01122.120.70%736,868
Sep 12, 2024121.36122.29120.80122.16121.280.86%638,924
Sep 11, 2024119.95121.33118.01121.12120.250.98%758,105
Sep 10, 2024119.92120.05118.79119.95119.090.34%740,013
Sep 9, 2024119.22119.87118.77119.54118.681.08%903,385
Sep 6, 2024120.42120.73118.08118.26117.41-1.64%1,823,112
Sep 5, 2024120.62121.18119.76120.23119.36-0.33%1,450,312
Sep 4, 2024120.41121.41120.30120.63119.76-0.15%1,139,146
Sep 3, 2024122.88122.92120.35120.81119.94-2.24%1,232,840
Aug 30, 2024122.89123.65122.13123.58122.690.96%677,042
Aug 29, 2024122.76123.58122.22122.41121.530.05%793,100
Aug 28, 2024122.86123.04121.64122.35121.47-0.58%824,523
Aug 27, 2024122.59123.16122.41123.06122.170.08%833,300
Aug 26, 2024123.44123.68122.64122.96122.08-0.22%1,428,500
Aug 23, 2024122.44123.39122.26123.23122.341.20%1,104,227
Aug 22, 2024123.10123.22121.49121.77120.89-0.77%835,564
Aug 21, 2024122.38122.94122.08122.72121.840.50%769,522
Aug 20, 2024122.35122.66121.86122.11121.23-0.27%861,800
Aug 19, 2024121.29122.47121.25122.44121.560.96%799,154
Aug 16, 2024120.65121.45120.65121.27120.400.22%839,110
Aug 15, 2024120.20121.11120.13121.00120.131.75%1,748,500
Aug 14, 2024118.74119.19118.15118.92118.060.28%2,285,017
Aug 13, 2024117.39118.65117.23118.59117.741.66%1,046,774
Aug 12, 2024117.01117.19116.25116.65115.81-0.06%998,900
Aug 9, 2024116.17117.00115.79116.72115.880.38%803,927
Aug 8, 2024114.81116.36114.32116.28115.442.45%1,140,641
Aug 7, 2024115.87116.44113.44113.50112.68-0.84%1,518,400
Aug 6, 2024113.90116.04113.43114.46113.640.93%2,607,403
Aug 5, 2024111.96114.69111.64113.41112.59-2.87%3,580,741
Aug 2, 2024117.47117.53115.75116.76115.92-2.06%2,905,400
Aug 1, 2024121.33121.91118.37119.21118.35-1.50%1,534,342