iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEARCA: ITOT · Real-Time Price · USD
147.23
+0.74 (0.51%)
Oct 6, 2025, 2:38 PM EDT - Market open
ITOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 147.07 | 147.14 | 146.58 | 147.10 | - | 0.42% | 678,942 |
| Oct 3, 2025 | 146.64 | 147.28 | 146.25 | 146.49 | 146.49 | 0.05% | 2,462,159 |
| Oct 2, 2025 | 146.56 | 146.62 | 145.83 | 146.41 | 146.41 | 0.16% | 1,846,552 |
| Oct 1, 2025 | 145.01 | 146.36 | 145.01 | 146.17 | 146.17 | 0.36% | 1,663,930 |
| Sep 30, 2025 | 145.05 | 145.78 | 144.68 | 145.65 | 145.65 | 0.30% | 2,619,230 |
| Sep 29, 2025 | 145.41 | 145.54 | 144.86 | 145.21 | 145.21 | 0.26% | 1,204,915 |
| Sep 26, 2025 | 144.25 | 144.91 | 143.97 | 144.84 | 144.84 | 0.65% | 1,588,153 |
| Sep 25, 2025 | 143.96 | 144.26 | 143.15 | 143.91 | 143.91 | -0.53% | 1,810,468 |
| Sep 24, 2025 | 145.49 | 145.61 | 144.44 | 144.68 | 144.68 | -0.40% | 1,428,141 |
| Sep 23, 2025 | 146.08 | 146.26 | 145.03 | 145.26 | 145.26 | -0.52% | 1,537,990 |
| Sep 22, 2025 | 145.11 | 146.16 | 145.01 | 146.02 | 146.02 | 0.43% | 1,182,357 |
| Sep 19, 2025 | 145.37 | 145.57 | 144.71 | 145.40 | 145.40 | 0.38% | 1,553,170 |
| Sep 18, 2025 | 144.62 | 145.34 | 144.30 | 144.85 | 144.85 | 0.65% | 1,891,235 |
| Sep 17, 2025 | 144.13 | 144.71 | 142.88 | 143.92 | 143.92 | -0.09% | 2,030,198 |
| Sep 16, 2025 | 144.47 | 144.47 | 143.84 | 144.05 | 144.05 | -0.44% | 1,794,969 |
| Sep 15, 2025 | 144.41 | 144.79 | 144.39 | 144.68 | 144.27 | 0.49% | 1,353,138 |
| Sep 12, 2025 | 144.10 | 144.40 | 143.89 | 143.97 | 143.56 | -0.15% | 1,095,595 |
| Sep 11, 2025 | 143.37 | 144.32 | 143.20 | 144.18 | 143.77 | 0.90% | 1,550,971 |
| Sep 10, 2025 | 143.28 | 143.44 | 142.51 | 142.89 | 142.48 | 0.24% | 1,824,603 |
| Sep 9, 2025 | 142.31 | 142.65 | 141.85 | 142.55 | 142.14 | 0.18% | 1,501,983 |
| Sep 8, 2025 | 142.25 | 142.49 | 141.95 | 142.30 | 141.89 | 0.28% | 1,289,106 |
| Sep 5, 2025 | 142.71 | 143.01 | 140.99 | 141.90 | 141.49 | -0.20% | 1,962,562 |
| Sep 4, 2025 | 141.12 | 142.22 | 140.92 | 142.19 | 141.78 | 0.89% | 1,760,995 |
| Sep 3, 2025 | 140.75 | 141.11 | 140.27 | 140.93 | 140.53 | 0.44% | 1,540,640 |
| Sep 2, 2025 | 139.60 | 140.37 | 139.14 | 140.31 | 139.91 | -0.71% | 1,857,741 |
| Aug 29, 2025 | 141.92 | 141.95 | 140.91 | 141.31 | 140.91 | -0.61% | 1,998,122 |
| Aug 28, 2025 | 141.79 | 142.31 | 141.46 | 142.18 | 141.77 | 0.38% | 1,262,702 |
| Aug 27, 2025 | 141.10 | 141.82 | 141.10 | 141.64 | 141.23 | 0.25% | 1,194,136 |
| Aug 26, 2025 | 140.67 | 141.34 | 140.54 | 141.28 | 140.88 | 0.44% | 1,272,999 |
| Aug 25, 2025 | 141.07 | 141.26 | 140.64 | 140.66 | 140.26 | -0.44% | 1,287,311 |
| Aug 22, 2025 | 139.35 | 141.61 | 139.32 | 141.28 | 140.88 | 1.69% | 2,568,809 |
| Aug 21, 2025 | 138.98 | 139.40 | 138.51 | 138.93 | 138.53 | -0.32% | 1,889,162 |
| Aug 20, 2025 | 139.72 | 139.72 | 138.26 | 139.38 | 138.98 | -0.27% | 2,182,380 |
| Aug 19, 2025 | 140.61 | 140.82 | 139.52 | 139.76 | 139.36 | -0.60% | 3,242,386 |
| Aug 18, 2025 | 140.39 | 140.71 | 140.36 | 140.61 | 140.21 | 0.03% | 1,182,653 |
| Aug 15, 2025 | 141.14 | 141.14 | 140.36 | 140.57 | 140.17 | -0.23% | 1,685,435 |
| Aug 14, 2025 | 140.56 | 141.05 | 140.37 | 140.90 | 140.50 | -0.12% | 1,082,854 |
| Aug 13, 2025 | 140.93 | 141.22 | 140.54 | 141.07 | 140.67 | 0.48% | 1,258,714 |
| Aug 12, 2025 | 139.32 | 140.47 | 139.02 | 140.40 | 140.00 | 1.20% | 1,287,083 |
| Aug 11, 2025 | 139.17 | 139.44 | 138.49 | 138.73 | 138.33 | -0.21% | 2,065,998 |
| Aug 8, 2025 | 138.59 | 139.18 | 138.52 | 139.02 | 138.62 | 0.64% | 974,593 |
| Aug 7, 2025 | 139.04 | 139.22 | 137.43 | 138.14 | 137.74 | -0.05% | 1,272,874 |
| Aug 6, 2025 | 137.59 | 138.39 | 137.27 | 138.21 | 137.81 | 0.63% | 1,065,831 |
| Aug 5, 2025 | 138.07 | 138.29 | 137.00 | 137.35 | 136.96 | -0.43% | 1,041,078 |
| Aug 4, 2025 | 136.69 | 137.95 | 136.65 | 137.95 | 137.56 | 1.58% | 1,066,075 |
| Aug 1, 2025 | 136.76 | 136.76 | 135.22 | 135.80 | 135.41 | -1.68% | 2,032,850 |
| Jul 31, 2025 | 139.68 | 139.85 | 137.89 | 138.12 | 137.72 | -0.45% | 1,621,170 |
| Jul 30, 2025 | 139.08 | 139.49 | 138.07 | 138.74 | 138.34 | -0.09% | 1,465,746 |
| Jul 29, 2025 | 139.62 | 139.72 | 138.70 | 138.86 | 138.46 | -0.30% | 1,911,364 |
| Jul 28, 2025 | 139.44 | 139.57 | 139.01 | 139.28 | 138.88 | -0.03% | 959,707 |