Skip to main content
iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEARCA: ITOT · Real-Time Price · USD
140.57
-0.33 (-0.23%)
At close: Aug 15, 2025, 4:00 PM
140.20
-0.37 (-0.26%)
After-hours: Aug 15, 2025, 8:00 PM EDT

ITOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025141.14141.14140.36140.57140.57-0.23%1,684,967
Aug 14, 2025140.56141.05140.37140.90140.90-0.12%1,082,854
Aug 13, 2025140.93141.22140.54141.07141.070.48%1,258,714
Aug 12, 2025139.32140.47139.02140.40140.401.20%1,287,083
Aug 11, 2025139.17139.44138.49138.73138.73-0.21%2,065,998
Aug 8, 2025138.59139.18138.52139.02139.020.64%974,593
Aug 7, 2025139.04139.22137.43138.14138.14-0.05%1,272,874
Aug 6, 2025137.59138.39137.27138.21138.210.63%1,065,831
Aug 5, 2025138.07138.29137.00137.35137.35-0.43%1,041,078
Aug 4, 2025136.69137.95136.65137.95137.951.58%1,066,075
Aug 1, 2025136.76136.76135.22135.80135.80-1.68%2,032,850
Jul 31, 2025139.68139.85137.89138.12138.12-0.45%1,621,170
Jul 30, 2025139.08139.49138.07138.74138.74-0.09%1,465,746
Jul 29, 2025139.62139.72138.70138.86138.86-0.30%1,911,364
Jul 28, 2025139.44139.57139.01139.28139.28-0.03%959,707
Jul 25, 2025138.88139.45138.78139.32139.320.41%1,029,704
Jul 24, 2025138.86139.11138.71138.75138.75-0.04%1,120,107
Jul 23, 2025138.30138.81137.88138.81138.810.85%1,491,136
Jul 22, 2025137.59137.82136.91137.64137.640.12%2,829,109
Jul 21, 2025137.60138.19137.41137.47137.470.07%1,081,022
Jul 18, 2025137.78137.86137.10137.38137.38-0.04%1,285,985
Jul 17, 2025136.52137.54136.52137.43137.430.68%2,197,826
Jul 16, 2025136.37136.63135.06136.50136.500.38%2,879,197
Jul 15, 2025137.37137.41135.98135.98135.98-0.58%1,987,939
Jul 14, 2025136.25136.81136.06136.77136.770.28%1,039,509
Jul 11, 2025136.35136.69136.02136.39136.39-0.45%1,111,106
Jul 10, 2025136.62137.25136.38137.00137.000.28%1,176,956
Jul 9, 2025136.26136.71135.86136.62136.620.63%1,139,265
Jul 8, 2025135.92136.17135.60135.76135.76-0.04%1,155,344
Jul 7, 2025136.37136.55135.16135.81135.81-0.74%1,742,758
Jul 3, 2025136.22137.03136.09136.82136.820.77%1,071,383
Jul 2, 2025135.00135.80134.82135.77135.770.57%8,289,685
Jul 1, 2025134.61135.35134.50135.00135.00-0.03%1,660,865
Jun 30, 2025134.82135.28134.42135.04135.040.52%1,748,072
Jun 27, 2025134.04134.75133.47134.34134.340.47%1,212,806
Jun 26, 2025132.99133.83132.91133.71133.710.86%951,031
Jun 25, 2025132.94133.07132.32132.57132.57-0.11%1,300,725
Jun 24, 2025132.09132.91131.94132.72132.721.19%1,619,842
Jun 23, 2025129.93131.25129.30131.16131.161.02%1,761,525
Jun 20, 2025130.89131.06129.59129.83129.83-0.28%1,874,969
Jun 18, 2025130.35131.02130.00130.20130.200.05%1,665,457
Jun 17, 2025130.73131.06129.98130.14130.14-0.85%1,676,030
Jun 16, 2025130.78131.64130.78131.26131.260.72%849,945
Jun 13, 2025130.77131.48130.02130.32129.94-1.20%1,958,061
Jun 12, 2025131.20131.92131.04131.90131.510.33%1,531,441
Jun 11, 2025132.14132.35131.07131.47131.09-0.30%1,436,495
Jun 10, 2025131.31131.98131.08131.86131.470.54%1,758,341
Jun 9, 2025131.24131.57130.94131.15130.770.07%4,273,975
Jun 6, 2025130.86131.39130.58131.06130.681.08%944,076
Jun 5, 2025130.68130.96129.24129.66129.28-0.43%1,578,720