Skip to main content
iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEARCA: ITOT · Real-Time Price · USD
149.79
+0.26 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
149.78
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 8:00 PM EST

ITOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025149.76150.40149.55149.79149.790.17%2,071,943
Dec 4, 2025149.66149.66148.91149.53149.530.12%2,535,763
Dec 3, 2025148.49149.56148.35149.35149.350.47%2,193,697
Dec 2, 2025148.88149.22148.25148.65148.650.17%1,625,405
Dec 1, 2025148.12149.07148.02148.40148.40-0.50%1,585,339
Nov 28, 2025148.64149.20148.51149.14149.140.55%1,069,311
Nov 26, 2025147.85148.79147.70148.32148.320.69%1,436,958
Nov 25, 2025145.70147.52144.89147.30147.301.06%1,891,767
Nov 24, 2025144.29146.02144.13145.76145.761.54%2,645,358
Nov 21, 2025142.58144.74141.62143.55143.551.09%6,918,851
Nov 20, 2025146.60147.11141.87142.00142.00-1.59%10,680,094
Nov 19, 2025144.01145.34143.44144.30144.300.34%3,814,644
Nov 18, 2025144.00144.86142.79143.81143.81-0.72%8,283,664
Nov 17, 2025145.92146.73144.09144.86144.86-1.02%3,801,237
Nov 14, 2025144.82147.22144.48146.35146.35-0.02%5,547,860
Nov 13, 2025148.33148.47146.08146.38146.38-1.78%3,256,271
Nov 12, 2025149.47149.53148.61149.04149.040.03%2,320,882
Nov 11, 2025148.32149.14148.12149.00149.000.23%1,574,403
Nov 10, 2025147.95148.90147.38148.66148.661.47%1,930,701
Nov 7, 2025145.54146.52144.23146.51146.510.23%3,768,983
Nov 6, 2025147.71147.85145.84146.17146.17-1.14%4,022,279
Nov 5, 2025147.21148.59147.08147.86147.860.42%1,953,255
Nov 4, 2025147.42148.33147.12147.24147.24-1.26%3,318,191
Nov 3, 2025149.69149.69148.27149.12149.120.11%2,418,433
Oct 31, 2025149.47149.49148.25148.96148.960.40%1,969,628
Oct 30, 2025149.23149.73148.33148.37148.37-1.05%2,463,465
Oct 29, 2025150.32150.56149.07149.94149.94-0.07%4,671,497
Oct 28, 2025150.21150.42149.67150.05150.050.15%1,848,833
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