iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEARCA: ITOT · Real-Time Price · USD
134.34
+0.63 (0.47%)
At close: Jun 27, 2025, 4:00 PM
134.09
-0.25 (-0.19%)
After-hours: Jun 27, 2025, 8:00 PM EDT
ITOT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 134.04 | 134.75 | 133.47 | 134.34 | 134.34 | 0.47% | 1,212,320 |
Jun 26, 2025 | 132.99 | 133.83 | 132.91 | 133.71 | 133.71 | 0.86% | 951,031 |
Jun 25, 2025 | 132.94 | 133.07 | 132.32 | 132.57 | 132.57 | -0.11% | 1,300,725 |
Jun 24, 2025 | 132.09 | 132.91 | 131.94 | 132.72 | 132.72 | 1.19% | 1,619,842 |
Jun 23, 2025 | 129.93 | 131.25 | 129.30 | 131.16 | 131.16 | 1.02% | 1,761,525 |
Jun 20, 2025 | 130.89 | 131.06 | 129.59 | 129.83 | 129.83 | -0.28% | 1,874,969 |
Jun 18, 2025 | 130.35 | 131.02 | 130.00 | 130.20 | 130.20 | 0.05% | 1,665,457 |
Jun 17, 2025 | 130.73 | 131.06 | 129.98 | 130.14 | 130.14 | -0.85% | 1,676,030 |
Jun 16, 2025 | 130.78 | 131.64 | 130.78 | 131.26 | 131.26 | 0.72% | 849,945 |
Jun 13, 2025 | 130.77 | 131.48 | 130.02 | 130.32 | 129.94 | -1.20% | 1,958,061 |
Jun 12, 2025 | 131.20 | 131.92 | 131.04 | 131.90 | 131.51 | 0.33% | 1,531,441 |
Jun 11, 2025 | 132.14 | 132.35 | 131.07 | 131.47 | 131.09 | -0.30% | 1,436,495 |
Jun 10, 2025 | 131.31 | 131.98 | 131.08 | 131.86 | 131.47 | 0.54% | 1,758,341 |
Jun 9, 2025 | 131.24 | 131.57 | 130.94 | 131.15 | 130.77 | 0.07% | 4,273,975 |
Jun 6, 2025 | 130.86 | 131.39 | 130.58 | 131.06 | 130.68 | 1.08% | 944,076 |
Jun 5, 2025 | 130.68 | 130.96 | 129.24 | 129.66 | 129.28 | -0.43% | 1,578,720 |
Jun 4, 2025 | 130.46 | 130.71 | 130.14 | 130.22 | 129.84 | -0.05% | 859,419 |
Jun 3, 2025 | 129.31 | 130.48 | 129.22 | 130.29 | 129.91 | 0.71% | 1,578,835 |
Jun 2, 2025 | 128.35 | 129.38 | 127.71 | 129.37 | 128.99 | 0.52% | 1,077,052 |
May 30, 2025 | 128.52 | 129.10 | 127.40 | 128.70 | 128.32 | -0.13% | 1,600,634 |
May 29, 2025 | 129.65 | 129.65 | 128.01 | 128.87 | 128.49 | 0.36% | 1,004,480 |
May 28, 2025 | 129.21 | 129.52 | 128.25 | 128.41 | 128.03 | -0.59% | 1,136,669 |
May 27, 2025 | 128.11 | 129.23 | 127.69 | 129.17 | 128.79 | 2.09% | 1,283,336 |
May 23, 2025 | 125.72 | 127.09 | 125.59 | 126.52 | 126.15 | -0.63% | 1,126,291 |
May 22, 2025 | 127.27 | 128.12 | 126.96 | 127.32 | 126.95 | 0.04% | 1,567,079 |
May 21, 2025 | 128.62 | 129.45 | 127.07 | 127.27 | 126.90 | -1.81% | 1,088,350 |
May 20, 2025 | 129.62 | 129.86 | 128.95 | 129.61 | 129.23 | -0.36% | 1,342,892 |
May 19, 2025 | 128.50 | 130.16 | 128.50 | 130.08 | 129.70 | 0.09% | 807,475 |
May 16, 2025 | 129.27 | 129.99 | 128.88 | 129.96 | 129.58 | 0.71% | 821,125 |
May 15, 2025 | 128.01 | 129.17 | 127.92 | 129.04 | 128.66 | 0.42% | 1,155,716 |
May 14, 2025 | 128.67 | 128.87 | 128.12 | 128.50 | 128.12 | 0.08% | 1,484,207 |
May 13, 2025 | 127.67 | 128.91 | 127.63 | 128.40 | 128.02 | 0.71% | 1,548,775 |
May 12, 2025 | 127.27 | 127.55 | 126.25 | 127.49 | 127.12 | 3.36% | 3,322,500 |
May 9, 2025 | 123.98 | 124.11 | 123.07 | 123.34 | 122.98 | -0.13% | 2,094,478 |
May 8, 2025 | 123.46 | 124.68 | 122.75 | 123.50 | 123.14 | 0.78% | 1,553,000 |
May 7, 2025 | 122.41 | 123.05 | 121.45 | 122.55 | 122.19 | 0.45% | 1,066,773 |
May 6, 2025 | 121.85 | 122.99 | 121.59 | 122.00 | 121.64 | -0.86% | 3,628,386 |
May 5, 2025 | 122.75 | 123.75 | 122.66 | 123.06 | 122.70 | -0.51% | 5,906,386 |
May 2, 2025 | 123.30 | 124.10 | 122.78 | 123.69 | 123.33 | 1.56% | 1,557,284 |
May 1, 2025 | 122.26 | 123.08 | 121.72 | 121.79 | 121.43 | 0.66% | 998,585 |
Apr 30, 2025 | 119.43 | 121.39 | 118.18 | 120.99 | 120.64 | 0.04% | 1,324,572 |
Apr 29, 2025 | 119.81 | 121.26 | 119.81 | 120.94 | 120.59 | 0.53% | 1,655,639 |
Apr 28, 2025 | 120.39 | 120.84 | 118.96 | 120.30 | 119.95 | 0.14% | 4,345,191 |
Apr 25, 2025 | 119.34 | 120.25 | 118.69 | 120.13 | 119.78 | 0.69% | 945,355 |
Apr 24, 2025 | 117.12 | 119.50 | 116.90 | 119.31 | 118.96 | 2.14% | 1,013,131 |
Apr 23, 2025 | 118.06 | 119.08 | 116.51 | 116.81 | 116.47 | 1.62% | 1,907,900 |
Apr 22, 2025 | 113.46 | 115.46 | 113.32 | 114.95 | 114.61 | 2.52% | 1,783,828 |
Apr 21, 2025 | 113.61 | 113.83 | 110.93 | 112.12 | 111.79 | -2.34% | 2,400,278 |
Apr 17, 2025 | 114.95 | 115.79 | 114.23 | 114.81 | 114.47 | 0.17% | 1,128,262 |
Apr 16, 2025 | 115.68 | 116.53 | 113.38 | 114.62 | 114.28 | -2.04% | 1,544,249 |