iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEARCA: ITOT · Real-Time Price · USD
150.14
+0.32 (0.21%)
Oct 28, 2025, 1:20 PM EDT - Market open
ITOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 150.21 | 150.24 | 149.67 | 149.94 | - | 0.08% | 874,293 |
| Oct 27, 2025 | 149.42 | 149.91 | 149.28 | 149.82 | 149.82 | 1.13% | 1,426,362 |
| Oct 24, 2025 | 148.02 | 148.50 | 147.91 | 148.14 | 148.14 | 0.84% | 1,352,412 |
| Oct 23, 2025 | 146.03 | 147.18 | 145.98 | 146.91 | 146.91 | 0.67% | 1,283,230 |
| Oct 22, 2025 | 146.95 | 146.98 | 144.95 | 145.93 | 145.93 | -0.65% | 4,156,122 |
| Oct 21, 2025 | 146.88 | 147.32 | 146.53 | 146.88 | 146.88 | - | 1,584,186 |
| Oct 20, 2025 | 145.96 | 147.08 | 145.96 | 146.88 | 146.88 | 1.08% | 1,245,522 |
| Oct 17, 2025 | 144.22 | 145.57 | 143.92 | 145.31 | 145.31 | 0.50% | 2,782,656 |
| Oct 16, 2025 | 146.11 | 146.45 | 143.87 | 144.59 | 144.59 | -0.78% | 2,630,177 |
| Oct 15, 2025 | 146.21 | 146.91 | 144.39 | 145.72 | 145.72 | 0.45% | 1,920,600 |
| Oct 14, 2025 | 143.73 | 145.87 | 142.96 | 145.06 | 145.06 | -0.04% | 2,240,608 |
| Oct 13, 2025 | 144.45 | 145.40 | 144.35 | 145.12 | 145.12 | 1.63% | 1,446,081 |
| Oct 10, 2025 | 147.03 | 147.45 | 142.75 | 142.79 | 142.79 | -2.73% | 4,239,933 |
| Oct 9, 2025 | 147.42 | 147.47 | 146.39 | 146.80 | 146.80 | -0.32% | 1,184,047 |
| Oct 8, 2025 | 146.72 | 147.33 | 146.42 | 147.27 | 147.27 | 0.65% | 1,082,249 |
| Oct 7, 2025 | 147.20 | 147.32 | 145.96 | 146.32 | 146.32 | -0.46% | 1,593,542 |
| Oct 6, 2025 | 147.07 | 147.28 | 146.58 | 147.00 | 147.00 | 0.35% | 1,448,489 |
| 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 |