iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEARCA: ITOT · Real-Time Price · USD
140.90
+0.59 (0.42%)
Sep 3, 2025, 4:00 PM - Market closed
ITOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 140.75 | 141.11 | 140.27 | 140.30 | - | -0.01% | 1,006,014 |
| Sep 2, 2025 | 139.60 | 140.37 | 139.14 | 140.31 | 140.31 | -0.71% | 1,857,741 |
| Aug 29, 2025 | 141.92 | 141.95 | 140.91 | 141.31 | 141.31 | -0.61% | 1,998,122 |
| Aug 28, 2025 | 141.79 | 142.31 | 141.46 | 142.18 | 142.18 | 0.38% | 1,262,702 |
| Aug 27, 2025 | 141.10 | 141.82 | 141.10 | 141.64 | 141.64 | 0.25% | 1,194,136 |
| Aug 26, 2025 | 140.67 | 141.34 | 140.54 | 141.28 | 141.28 | 0.44% | 1,272,999 |
| Aug 25, 2025 | 141.07 | 141.26 | 140.64 | 140.66 | 140.66 | -0.44% | 1,287,311 |
| Aug 22, 2025 | 139.35 | 141.61 | 139.32 | 141.28 | 141.28 | 1.69% | 2,568,809 |
| Aug 21, 2025 | 138.98 | 139.40 | 138.51 | 138.93 | 138.93 | -0.32% | 1,889,162 |
| Aug 20, 2025 | 139.72 | 139.72 | 138.26 | 139.38 | 139.38 | -0.27% | 2,182,380 |
| Aug 19, 2025 | 140.61 | 140.82 | 139.52 | 139.76 | 139.76 | -0.60% | 3,242,386 |
| Aug 18, 2025 | 140.39 | 140.71 | 140.36 | 140.61 | 140.61 | 0.03% | 1,182,653 |
| Aug 15, 2025 | 141.14 | 141.14 | 140.36 | 140.57 | 140.57 | -0.23% | 1,685,435 |
| Aug 14, 2025 | 140.56 | 141.05 | 140.37 | 140.90 | 140.90 | -0.12% | 1,082,854 |
| Aug 13, 2025 | 140.93 | 141.22 | 140.54 | 141.07 | 141.07 | 0.48% | 1,258,714 |
| Aug 12, 2025 | 139.32 | 140.47 | 139.02 | 140.40 | 140.40 | 1.20% | 1,287,083 |
| Aug 11, 2025 | 139.17 | 139.44 | 138.49 | 138.73 | 138.73 | -0.21% | 2,065,998 |
| Aug 8, 2025 | 138.59 | 139.18 | 138.52 | 139.02 | 139.02 | 0.64% | 974,593 |
| Aug 7, 2025 | 139.04 | 139.22 | 137.43 | 138.14 | 138.14 | -0.05% | 1,272,874 |
| Aug 6, 2025 | 137.59 | 138.39 | 137.27 | 138.21 | 138.21 | 0.63% | 1,065,831 |
| Aug 5, 2025 | 138.07 | 138.29 | 137.00 | 137.35 | 137.35 | -0.43% | 1,041,078 |
| Aug 4, 2025 | 136.69 | 137.95 | 136.65 | 137.95 | 137.95 | 1.58% | 1,066,075 |
| Aug 1, 2025 | 136.76 | 136.76 | 135.22 | 135.80 | 135.80 | -1.68% | 2,032,850 |
| Jul 31, 2025 | 139.68 | 139.85 | 137.89 | 138.12 | 138.12 | -0.45% | 1,621,170 |
| Jul 30, 2025 | 139.08 | 139.49 | 138.07 | 138.74 | 138.74 | -0.09% | 1,465,746 |
| Jul 29, 2025 | 139.62 | 139.72 | 138.70 | 138.86 | 138.86 | -0.30% | 1,911,364 |
| Jul 28, 2025 | 139.44 | 139.57 | 139.01 | 139.28 | 139.28 | -0.03% | 959,707 |
| Jul 25, 2025 | 138.88 | 139.45 | 138.78 | 139.32 | 139.32 | 0.41% | 1,029,704 |
| Jul 24, 2025 | 138.86 | 139.11 | 138.71 | 138.75 | 138.75 | -0.04% | 1,120,107 |
| Jul 23, 2025 | 138.30 | 138.81 | 137.88 | 138.81 | 138.81 | 0.85% | 1,491,136 |
| Jul 22, 2025 | 137.59 | 137.82 | 136.91 | 137.64 | 137.64 | 0.12% | 2,829,109 |
| 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 |