iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEARCA: ITOT · Real-Time Price · USD
137.47
+0.09 (0.07%)
Jul 21, 2025, 4:00 PM - Market closed
ITOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 137.60 | 138.19 | 137.41 | 137.47 | 137.47 | 0.07% | 1,081,022 |
| Jul 18, 2025 | 137.78 | 137.86 | 137.10 | 137.38 | 137.38 | -0.04% | 1,285,985 |
| Jul 17, 2025 | 136.52 | 137.54 | 136.52 | 137.43 | 137.43 | 0.68% | 2,197,826 |
| Jul 16, 2025 | 136.37 | 136.63 | 135.06 | 136.50 | 136.50 | 0.38% | 2,879,197 |
| Jul 15, 2025 | 137.37 | 137.41 | 135.98 | 135.98 | 135.98 | -0.58% | 1,987,939 |
| Jul 14, 2025 | 136.25 | 136.81 | 136.06 | 136.77 | 136.77 | 0.28% | 1,039,509 |
| Jul 11, 2025 | 136.35 | 136.69 | 136.02 | 136.39 | 136.39 | -0.45% | 1,111,106 |
| Jul 10, 2025 | 136.62 | 137.25 | 136.38 | 137.00 | 137.00 | 0.28% | 1,176,956 |
| Jul 9, 2025 | 136.26 | 136.71 | 135.86 | 136.62 | 136.62 | 0.63% | 1,139,265 |
| Jul 8, 2025 | 135.92 | 136.17 | 135.60 | 135.76 | 135.76 | -0.04% | 1,155,344 |
| Jul 7, 2025 | 136.37 | 136.55 | 135.16 | 135.81 | 135.81 | -0.74% | 1,742,758 |
| Jul 3, 2025 | 136.22 | 137.03 | 136.09 | 136.82 | 136.82 | 0.77% | 1,071,383 |
| Jul 2, 2025 | 135.00 | 135.80 | 134.82 | 135.77 | 135.77 | 0.57% | 8,289,685 |
| Jul 1, 2025 | 134.61 | 135.35 | 134.50 | 135.00 | 135.00 | -0.03% | 1,660,865 |
| Jun 30, 2025 | 134.82 | 135.28 | 134.42 | 135.04 | 135.04 | 0.52% | 1,748,072 |
| Jun 27, 2025 | 134.04 | 134.75 | 133.47 | 134.34 | 134.34 | 0.47% | 1,212,806 |
| 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 |