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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025150.21150.24149.67149.94-0.08%874,293
Oct 27, 2025149.42149.91149.28149.82149.821.13%1,426,362
Oct 24, 2025148.02148.50147.91148.14148.140.84%1,352,412
Oct 23, 2025146.03147.18145.98146.91146.910.67%1,283,230
Oct 22, 2025146.95146.98144.95145.93145.93-0.65%4,156,122
Oct 21, 2025146.88147.32146.53146.88146.88-1,584,186
Oct 20, 2025145.96147.08145.96146.88146.881.08%1,245,522
Oct 17, 2025144.22145.57143.92145.31145.310.50%2,782,656
Oct 16, 2025146.11146.45143.87144.59144.59-0.78%2,630,177
Oct 15, 2025146.21146.91144.39145.72145.720.45%1,920,600
Oct 14, 2025143.73145.87142.96145.06145.06-0.04%2,240,608
Oct 13, 2025144.45145.40144.35145.12145.121.63%1,446,081
Oct 10, 2025147.03147.45142.75142.79142.79-2.73%4,239,933
Oct 9, 2025147.42147.47146.39146.80146.80-0.32%1,184,047
Oct 8, 2025146.72147.33146.42147.27147.270.65%1,082,249
Oct 7, 2025147.20147.32145.96146.32146.32-0.46%1,593,542
Oct 6, 2025147.07147.28146.58147.00147.000.35%1,448,489
Oct 3, 2025146.64147.28146.25146.49146.490.05%2,462,159
Oct 2, 2025146.56146.62145.83146.41146.410.16%1,846,552
Oct 1, 2025145.01146.36145.01146.17146.170.36%1,663,930
Sep 30, 2025145.05145.78144.68145.65145.650.30%2,619,230
Sep 29, 2025145.41145.54144.86145.21145.210.26%1,204,915
Sep 26, 2025144.25144.91143.97144.84144.840.65%1,588,153
Sep 25, 2025143.96144.26143.15143.91143.91-0.53%1,810,468
Sep 24, 2025145.49145.61144.44144.68144.68-0.40%1,428,141
Sep 23, 2025146.08146.26145.03145.26145.26-0.52%1,537,990
Sep 22, 2025145.11146.16145.01146.02146.020.43%1,182,357
Sep 19, 2025145.37145.57144.71145.40145.400.38%1,553,170
Sep 18, 2025144.62145.34144.30144.85144.850.65%1,891,235
Sep 17, 2025144.13144.71142.88143.92143.92-0.09%2,030,198
Sep 16, 2025144.47144.47143.84144.05144.05-0.44%1,794,969
Sep 15, 2025144.41144.79144.39144.68144.270.49%1,353,138
Sep 12, 2025144.10144.40143.89143.97143.56-0.15%1,095,595
Sep 11, 2025143.37144.32143.20144.18143.770.90%1,550,971
Sep 10, 2025143.28143.44142.51142.89142.480.24%1,824,603
Sep 9, 2025142.31142.65141.85142.55142.140.18%1,501,983
Sep 8, 2025142.25142.49141.95142.30141.890.28%1,289,106
Sep 5, 2025142.71143.01140.99141.90141.49-0.20%1,962,562
Sep 4, 2025141.12142.22140.92142.19141.780.89%1,760,995
Sep 3, 2025140.75141.11140.27140.93140.530.44%1,540,640
Sep 2, 2025139.60140.37139.14140.31139.91-0.71%1,857,741
Aug 29, 2025141.92141.95140.91141.31140.91-0.61%1,998,122
Aug 28, 2025141.79142.31141.46142.18141.770.38%1,262,702
Aug 27, 2025141.10141.82141.10141.64141.230.25%1,194,136
Aug 26, 2025140.67141.34140.54141.28140.880.44%1,272,999
Aug 25, 2025141.07141.26140.64140.66140.26-0.44%1,287,311
Aug 22, 2025139.35141.61139.32141.28140.881.69%2,568,809
Aug 21, 2025138.98139.40138.51138.93138.53-0.32%1,889,162
Aug 20, 2025139.72139.72138.26139.38138.98-0.27%2,182,380
Aug 19, 2025140.61140.82139.52139.76139.36-0.60%3,242,386