iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEARCA: ITOT · Real-Time Price · USD
129.66
-0.56 (-0.43%)
Jun 5, 2025, 4:00 PM - Market closed

ITOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025130.68130.96129.24129.66129.66-0.43%1,578,720
Jun 4, 2025130.46130.71130.14130.22130.22-0.05%859,419
Jun 3, 2025129.31130.48129.22130.29130.290.71%1,578,835
Jun 2, 2025128.35129.38127.71129.37129.370.52%1,077,052
May 30, 2025128.52129.10127.40128.70128.70-0.13%1,600,634
May 29, 2025129.65129.65128.01128.87128.870.36%1,004,480
May 28, 2025129.21129.52128.25128.41128.41-0.59%1,136,669
May 27, 2025128.11129.23127.69129.17129.172.09%1,283,336
May 23, 2025125.72127.09125.59126.52126.52-0.63%1,126,291
May 22, 2025127.27128.12126.96127.32127.320.04%1,567,079
May 21, 2025128.62129.45127.07127.27127.27-1.81%1,088,350
May 20, 2025129.62129.86128.95129.61129.61-0.36%1,342,892
May 19, 2025128.50130.16128.50130.08130.080.09%807,475
May 16, 2025129.27129.99128.88129.96129.960.71%821,125
May 15, 2025128.01129.17127.92129.04129.040.42%1,155,716
May 14, 2025128.67128.87128.12128.50128.500.08%1,484,207
May 13, 2025127.67128.91127.63128.40128.400.71%1,548,775
May 12, 2025127.27127.55126.25127.49127.493.36%3,322,500
May 9, 2025123.98124.11123.07123.34123.34-0.13%2,094,478
May 8, 2025123.46124.68122.75123.50123.500.78%1,553,000
May 7, 2025122.41123.05121.45122.55122.550.45%1,066,773
May 6, 2025121.85122.99121.59122.00122.00-0.86%3,628,386
May 5, 2025122.75123.75122.66123.06123.06-0.51%5,906,386
May 2, 2025123.30124.10122.78123.69123.691.56%1,557,284
May 1, 2025122.26123.08121.72121.79121.790.66%998,585
Apr 30, 2025119.43121.39118.18120.99120.990.04%1,324,572
Apr 29, 2025119.81121.26119.81120.94120.940.53%1,655,639
Apr 28, 2025120.39120.84118.96120.30120.300.14%4,345,191
Apr 25, 2025119.34120.25118.69120.13120.130.69%945,355
Apr 24, 2025117.12119.50116.90119.31119.312.14%1,013,131
Apr 23, 2025118.06119.08116.51116.81116.811.62%1,907,900
Apr 22, 2025113.46115.46113.32114.95114.952.52%1,783,828
Apr 21, 2025113.61113.83110.93112.12112.12-2.34%2,400,278
Apr 17, 2025114.95115.79114.23114.81114.810.17%1,128,262
Apr 16, 2025115.68116.53113.38114.62114.62-2.04%1,544,249
Apr 15, 2025117.37118.26116.82117.01117.01-0.20%1,372,647
Apr 14, 2025118.36118.36116.11117.24117.241.08%1,963,056
Apr 11, 2025113.87116.63113.10115.99115.991.57%2,250,031
Apr 10, 2025115.98116.10110.97114.20114.20-3.64%3,478,727
Apr 9, 2025107.39119.05107.25118.51118.519.61%8,997,003
Apr 8, 2025113.88114.39106.56108.12108.12-1.71%14,020,015
Apr 7, 2025106.53114.07105.00110.00110.00-0.21%14,103,378
Apr 4, 2025113.82114.46110.14110.23110.23-5.87%9,837,641
Apr 3, 2025118.93119.59117.02117.10117.10-5.06%4,532,860
Apr 2, 2025121.08123.98121.03123.34123.340.74%1,916,132
Apr 1, 2025121.67122.87120.78122.43122.430.34%2,617,314
Mar 31, 2025120.00122.31119.34122.01122.010.51%2,983,947
Mar 28, 2025123.49123.70121.23121.39121.39-1.99%3,384,678
Mar 27, 2025123.93124.78123.45123.86123.86-0.40%977,873
Mar 26, 2025125.79126.07124.01124.36124.36-1.20%1,317,576