Skip to main content
iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEARCA: ITOT · Real-Time Price · USD
127.59
-2.47 (-1.90%)
At close: Mar 3, 2025, 4:00 PM
126.73
-0.86 (-0.67%)
After-hours: Mar 3, 2025, 4:55 PM EST

ITOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2025130.39130.77126.78127.59127.59-1.90%1,610,590
Feb 28, 2025128.05130.17127.51130.06130.061.59%3,783,613
Feb 27, 2025130.56130.82127.95128.03128.03-1.56%1,246,796
Feb 26, 2025130.36131.25129.56130.06130.060.07%1,108,007
Feb 25, 2025130.69130.84128.97129.97129.97-0.54%1,784,735
Feb 24, 2025131.83132.00130.45130.68130.68-0.52%1,558,340
Feb 21, 2025133.89134.01131.25131.36131.36-1.89%1,199,328
Feb 20, 2025134.34134.34133.16133.89133.89-0.53%1,017,030
Feb 19, 2025134.11134.70133.94134.60134.600.16%1,435,205
Feb 18, 2025134.26134.38133.75134.38134.380.28%1,775,715
Feb 14, 2025134.04134.32133.86134.00134.000.03%773,865
Feb 13, 2025132.86134.03132.61133.96133.961.06%701,997
Feb 12, 2025131.70132.83131.45132.55132.55-0.33%1,172,215
Feb 11, 2025132.56133.15132.54132.99132.99-0.05%1,101,819
Feb 10, 2025133.00133.24132.66133.05133.050.60%1,083,060
Feb 7, 2025133.54133.85132.09132.25132.25-0.91%1,138,646
Feb 6, 2025133.48133.49132.63133.46133.460.29%911,493
Feb 5, 2025132.26133.10131.83133.08133.080.51%787,064
Feb 4, 2025131.51132.54131.42132.41132.410.68%1,227,890
Feb 3, 2025130.24132.07129.84131.52131.52-0.73%1,913,323
Jan 31, 2025133.77134.28132.32132.49132.49-0.54%1,297,910
Jan 30, 2025132.89133.61132.38133.21133.210.60%1,030,069
Jan 29, 2025132.82132.96131.81132.42132.42-0.41%935,844
Jan 28, 2025132.11133.17131.44132.96132.960.85%1,060,212
Jan 27, 2025130.88132.06130.88131.84131.84-1.45%1,497,115
Jan 24, 2025134.24134.40133.53133.78133.78-0.28%1,227,469
Jan 23, 2025133.28134.16133.17134.16134.160.52%1,524,704
Jan 22, 2025133.51133.76133.31133.47133.470.50%1,253,610
Jan 21, 2025132.18132.83131.82132.81132.811.02%1,373,036
Jan 17, 2025131.54131.89131.20131.47131.470.94%927,022
Jan 16, 2025130.68130.80130.02130.25130.25-0.11%959,208
Jan 15, 2025130.01130.66129.68130.39130.391.84%876,543
Jan 14, 2025128.50128.61127.20128.03128.030.22%1,710,866
Jan 13, 2025126.45127.76126.31127.75127.750.21%1,736,608
Jan 10, 2025128.69128.69127.04127.48127.48-1.55%2,181,150
Jan 8, 2025129.33129.70128.50129.49129.490.13%1,263,410
Jan 7, 2025131.35131.35128.90129.32129.32-1.14%1,595,227
Jan 6, 2025131.02131.79130.45130.81130.810.58%1,891,436
Jan 3, 2025129.10130.22128.81130.05130.051.30%2,332,990
Jan 2, 2025129.32129.83127.52128.38128.38-0.19%2,084,389
Dec 31, 2024129.46129.65128.28128.62128.62-0.33%1,605,434
Dec 30, 2024129.00129.85128.18129.04129.04-1.12%2,080,649
Dec 27, 2024131.14131.21129.61130.50130.50-1.09%1,644,899
Dec 26, 2024131.36132.19131.19131.94131.940.06%838,716
Dec 24, 2024130.83131.89130.60131.86131.861.07%526,018
Dec 23, 2024129.79130.59128.98130.47130.470.52%1,298,356
Dec 20, 2024127.75130.83127.45129.79129.791.17%1,633,777
Dec 19, 2024129.43129.89128.23128.29128.29-0.05%2,969,145
Dec 18, 2024132.62132.98128.27128.35128.35-3.15%2,200,858
Dec 17, 2024132.65132.79132.27132.53132.53-0.87%978,087
Dec 16, 2024133.47133.96133.38133.69133.220.45%783,099
Dec 13, 2024133.58133.76132.79133.09132.62-0.10%1,418,145
Dec 12, 2024133.83133.88133.22133.22132.75-0.57%1,909,287
Dec 11, 2024133.62134.22133.56133.99133.520.78%973,778
Dec 10, 2024133.57133.63132.78132.95132.48-0.35%1,541,970
Dec 9, 2024134.25134.31133.34133.42132.95-0.64%1,242,668
Dec 6, 2024134.16134.51134.09134.28133.810.27%1,241,147
Dec 5, 2024134.39134.43133.88133.92133.45-0.30%1,087,145
Dec 4, 2024133.86134.38133.72134.32133.850.71%1,884,700
Dec 3, 2024133.29133.45133.07133.37132.90-0.01%828,371
Dec 2, 2024133.33133.54133.10133.39132.920.22%872,197
Nov 29, 2024132.68133.37132.59133.10132.630.57%740,401
Nov 27, 2024132.84132.94132.06132.35131.88-0.34%934,984
Nov 26, 2024132.57132.91132.24132.80132.330.39%1,628,660
Nov 25, 2024132.60132.97131.84132.28131.810.48%796,227
Nov 22, 2024131.04131.80131.04131.65131.190.47%942,696
Nov 21, 2024130.88131.35129.65131.04130.580.67%1,042,949
Nov 20, 2024130.12130.17128.85130.17129.710.09%880,580
Nov 19, 2024128.69130.15128.54130.05129.590.47%778,509
Nov 18, 2024128.97129.77128.83129.44128.980.46%847,435
Nov 15, 2024129.92129.92128.49128.85128.40-1.30%2,133,634
Nov 14, 2024131.63131.69130.42130.55130.09-0.71%907,491
Nov 13, 2024131.74132.11131.25131.49131.03-0.05%1,137,242
Nov 12, 2024132.06132.18131.02131.55131.09-0.45%779,574
Nov 11, 2024132.23132.34131.74132.14131.680.33%794,509
Nov 8, 2024131.23132.00131.18131.71131.250.47%862,312
Nov 7, 2024130.66131.37130.53131.09130.630.73%965,804
Nov 6, 2024129.51130.34128.86130.14129.682.75%1,438,717
Nov 5, 2024125.25126.66125.15126.66126.211.29%820,630
Nov 4, 2024125.26125.63124.69125.05124.61-0.16%895,209
Nov 1, 2024125.33126.28125.18125.25124.810.40%1,043,593
Oct 31, 2024126.32126.36124.73124.75124.31-1.83%1,188,571
Oct 30, 2024127.33127.90127.00127.08126.63-0.29%1,570,134
Oct 29, 2024127.10127.69126.71127.45127.000.13%656,516
Oct 28, 2024127.47127.63127.22127.28126.830.43%1,029,437
Oct 25, 2024127.39127.95126.54126.73126.28-0.09%885,562
Oct 24, 2024126.96127.01126.27126.85126.400.28%722,288
Oct 23, 2024127.23127.33125.74126.49126.05-0.91%1,289,733
Oct 22, 2024127.21127.93127.17127.65127.20-0.16%698,187
Oct 21, 2024128.00128.18127.21127.85127.40-0.24%627,480
Oct 18, 2024128.13128.37127.80128.16127.710.36%510,555
Oct 17, 2024128.42128.50127.69127.70127.25-0.01%665,384
Oct 16, 2024127.25127.85127.01127.71127.260.51%1,183,443
Oct 15, 2024127.95128.10126.88127.06126.61-0.70%1,121,399
Oct 14, 2024127.31128.13127.22127.95127.500.80%578,877
Oct 11, 2024126.08127.08125.99126.93126.480.71%533,462
Oct 10, 2024125.93126.30125.60126.03125.59-0.18%1,640,293
Oct 9, 2024125.45126.36125.26126.26125.820.73%852,119
Oct 8, 2024124.84125.52124.63125.35124.910.85%612,717
Oct 7, 2024125.10125.15124.03124.29123.85-0.93%759,714