iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEARCA: ITOT · Real-Time Price · USD
117.10
-6.24 (-5.06%)
At close: Apr 3, 2025, 4:00 PM
116.40
-0.70 (-0.60%)
Pre-market: Apr 4, 2025, 4:07 AM EDT
ITOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 118.93 | 119.59 | 117.02 | 117.10 | 117.10 | -5.06% | 4,526,728 |
| Apr 2, 2025 | 121.08 | 123.98 | 121.03 | 123.34 | 123.34 | 0.74% | 1,916,132 |
| Apr 1, 2025 | 121.67 | 122.87 | 120.78 | 122.43 | 122.43 | 0.34% | 2,617,314 |
| Mar 31, 2025 | 120.00 | 122.31 | 119.34 | 122.01 | 122.01 | 0.51% | 2,983,947 |
| Mar 28, 2025 | 123.49 | 123.70 | 121.23 | 121.39 | 121.39 | -1.99% | 3,384,678 |
| Mar 27, 2025 | 123.93 | 124.78 | 123.45 | 123.86 | 123.86 | -0.40% | 977,873 |
| Mar 26, 2025 | 125.79 | 126.07 | 124.01 | 124.36 | 124.36 | -1.20% | 1,317,576 |
| Mar 25, 2025 | 125.95 | 126.13 | 125.51 | 125.87 | 125.87 | 0.19% | 1,099,677 |
| Mar 24, 2025 | 124.88 | 125.85 | 124.74 | 125.63 | 125.63 | 1.84% | 1,103,178 |
| Mar 21, 2025 | 122.32 | 123.46 | 121.97 | 123.36 | 123.36 | 0.05% | 1,032,977 |
| Mar 20, 2025 | 122.87 | 124.43 | 122.72 | 123.30 | 123.30 | -0.26% | 4,168,938 |
| Mar 19, 2025 | 122.65 | 124.50 | 122.39 | 123.62 | 123.62 | 1.15% | 1,293,140 |
| Mar 18, 2025 | 123.09 | 123.15 | 121.81 | 122.22 | 122.22 | -1.40% | 1,766,985 |
| Mar 17, 2025 | 122.80 | 124.52 | 122.80 | 123.96 | 123.60 | 0.86% | 1,281,231 |
| Mar 14, 2025 | 121.38 | 123.12 | 121.24 | 122.90 | 122.54 | 2.17% | 3,737,081 |
| Mar 13, 2025 | 121.97 | 122.03 | 119.90 | 120.29 | 119.94 | -1.45% | 1,670,079 |
| Mar 12, 2025 | 122.78 | 123.04 | 120.91 | 122.06 | 121.70 | 0.49% | 1,846,768 |
| Mar 11, 2025 | 122.00 | 122.91 | 120.49 | 121.46 | 121.11 | -0.65% | 3,259,554 |
| Mar 10, 2025 | 123.86 | 124.34 | 121.20 | 122.26 | 121.90 | -2.78% | 3,176,575 |
| Mar 7, 2025 | 124.65 | 126.05 | 123.41 | 125.75 | 125.38 | 0.54% | 1,885,522 |
| Mar 6, 2025 | 125.73 | 126.81 | 124.52 | 125.07 | 124.70 | -1.92% | 1,679,185 |
| Mar 5, 2025 | 126.00 | 127.86 | 125.28 | 127.52 | 127.15 | 1.16% | 1,529,336 |
| Mar 4, 2025 | 126.58 | 128.00 | 124.88 | 126.06 | 125.69 | -1.20% | 3,274,145 |
| Mar 3, 2025 | 130.39 | 130.77 | 126.78 | 127.59 | 127.22 | -1.90% | 1,611,030 |
| Feb 28, 2025 | 128.05 | 130.17 | 127.51 | 130.06 | 129.68 | 1.59% | 3,783,613 |
| Feb 27, 2025 | 130.56 | 130.82 | 127.95 | 128.03 | 127.66 | -1.56% | 1,246,796 |
| Feb 26, 2025 | 130.36 | 131.25 | 129.56 | 130.06 | 129.68 | 0.07% | 1,108,007 |
| Feb 25, 2025 | 130.69 | 130.84 | 128.97 | 129.97 | 129.59 | -0.54% | 1,784,735 |
| Feb 24, 2025 | 131.83 | 132.00 | 130.45 | 130.68 | 130.30 | -0.52% | 1,558,340 |
| Feb 21, 2025 | 133.89 | 134.01 | 131.25 | 131.36 | 130.98 | -1.89% | 1,199,328 |
| Feb 20, 2025 | 134.34 | 134.34 | 133.16 | 133.89 | 133.50 | -0.53% | 1,017,030 |
| Feb 19, 2025 | 134.11 | 134.70 | 133.94 | 134.60 | 134.21 | 0.16% | 1,435,205 |
| Feb 18, 2025 | 134.26 | 134.38 | 133.75 | 134.38 | 133.99 | 0.28% | 1,775,715 |
| Feb 14, 2025 | 134.04 | 134.32 | 133.86 | 134.00 | 133.61 | 0.03% | 773,865 |
| Feb 13, 2025 | 132.86 | 134.03 | 132.61 | 133.96 | 133.57 | 1.06% | 701,997 |
| Feb 12, 2025 | 131.70 | 132.83 | 131.45 | 132.55 | 132.16 | -0.33% | 1,172,215 |
| Feb 11, 2025 | 132.56 | 133.15 | 132.54 | 132.99 | 132.60 | -0.05% | 1,101,819 |
| Feb 10, 2025 | 133.00 | 133.24 | 132.66 | 133.05 | 132.66 | 0.60% | 1,083,060 |
| Feb 7, 2025 | 133.54 | 133.85 | 132.09 | 132.25 | 131.86 | -0.91% | 1,138,646 |
| Feb 6, 2025 | 133.48 | 133.49 | 132.63 | 133.46 | 133.07 | 0.29% | 911,493 |
| Feb 5, 2025 | 132.26 | 133.10 | 131.83 | 133.08 | 132.69 | 0.51% | 787,064 |
| Feb 4, 2025 | 131.51 | 132.54 | 131.42 | 132.41 | 132.02 | 0.68% | 1,227,890 |
| Feb 3, 2025 | 130.24 | 132.07 | 129.84 | 131.52 | 131.14 | -0.73% | 1,913,323 |
| Jan 31, 2025 | 133.77 | 134.28 | 132.32 | 132.49 | 132.10 | -0.54% | 1,297,910 |
| Jan 30, 2025 | 132.89 | 133.61 | 132.38 | 133.21 | 132.82 | 0.60% | 1,030,069 |
| Jan 29, 2025 | 132.82 | 132.96 | 131.81 | 132.42 | 132.03 | -0.41% | 935,844 |
| Jan 28, 2025 | 132.11 | 133.17 | 131.44 | 132.96 | 132.57 | 0.85% | 1,060,212 |
| Jan 27, 2025 | 130.88 | 132.06 | 130.88 | 131.84 | 131.46 | -1.45% | 1,497,115 |
| Jan 24, 2025 | 134.24 | 134.40 | 133.53 | 133.78 | 133.39 | -0.28% | 1,227,469 |
| Jan 23, 2025 | 133.28 | 134.16 | 133.17 | 134.16 | 133.77 | 0.52% | 1,524,704 |