iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEARCA: ITOT · Real-Time Price · USD
127.49
+4.15 (3.36%)
At close: May 12, 2025, 4:00 PM
127.49
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
ITOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 127.27 | 127.55 | 126.25 | 127.49 | 127.49 | 3.36% | 3,322,500 |
| May 9, 2025 | 123.98 | 124.11 | 123.07 | 123.34 | 123.34 | -0.13% | 2,094,478 |
| May 8, 2025 | 123.46 | 124.68 | 122.75 | 123.50 | 123.50 | 0.78% | 1,553,000 |
| May 7, 2025 | 122.41 | 123.05 | 121.45 | 122.55 | 122.55 | 0.45% | 1,066,773 |
| May 6, 2025 | 121.85 | 122.99 | 121.59 | 122.00 | 122.00 | -0.86% | 3,628,386 |
| May 5, 2025 | 122.75 | 123.75 | 122.66 | 123.06 | 123.06 | -0.51% | 5,906,386 |
| May 2, 2025 | 123.30 | 124.10 | 122.78 | 123.69 | 123.69 | 1.56% | 1,557,284 |
| May 1, 2025 | 122.26 | 123.08 | 121.72 | 121.79 | 121.79 | 0.66% | 998,585 |
| Apr 30, 2025 | 119.43 | 121.39 | 118.18 | 120.99 | 120.99 | 0.04% | 1,324,572 |
| Apr 29, 2025 | 119.81 | 121.26 | 119.81 | 120.94 | 120.94 | 0.53% | 1,655,639 |
| Apr 28, 2025 | 120.39 | 120.84 | 118.96 | 120.30 | 120.30 | 0.14% | 4,345,191 |
| Apr 25, 2025 | 119.34 | 120.25 | 118.69 | 120.13 | 120.13 | 0.69% | 945,355 |
| Apr 24, 2025 | 117.12 | 119.50 | 116.90 | 119.31 | 119.31 | 2.14% | 1,013,131 |
| Apr 23, 2025 | 118.06 | 119.08 | 116.51 | 116.81 | 116.81 | 1.62% | 1,907,900 |
| Apr 22, 2025 | 113.46 | 115.46 | 113.32 | 114.95 | 114.95 | 2.52% | 1,783,828 |
| Apr 21, 2025 | 113.61 | 113.83 | 110.93 | 112.12 | 112.12 | -2.34% | 2,400,278 |
| Apr 17, 2025 | 114.95 | 115.79 | 114.23 | 114.81 | 114.81 | 0.17% | 1,128,262 |
| Apr 16, 2025 | 115.68 | 116.53 | 113.38 | 114.62 | 114.62 | -2.04% | 1,544,249 |
| Apr 15, 2025 | 117.37 | 118.26 | 116.82 | 117.01 | 117.01 | -0.20% | 1,372,647 |
| Apr 14, 2025 | 118.36 | 118.36 | 116.11 | 117.24 | 117.24 | 1.08% | 1,963,056 |
| Apr 11, 2025 | 113.87 | 116.63 | 113.10 | 115.99 | 115.99 | 1.57% | 2,250,031 |
| Apr 10, 2025 | 115.98 | 116.10 | 110.97 | 114.20 | 114.20 | -3.64% | 3,478,727 |
| Apr 9, 2025 | 107.39 | 119.05 | 107.25 | 118.51 | 118.51 | 9.61% | 8,997,003 |
| Apr 8, 2025 | 113.88 | 114.39 | 106.56 | 108.12 | 108.12 | -1.71% | 14,020,015 |
| Apr 7, 2025 | 106.53 | 114.07 | 105.00 | 110.00 | 110.00 | -0.21% | 14,103,378 |
| Apr 4, 2025 | 113.82 | 114.46 | 110.14 | 110.23 | 110.23 | -5.87% | 9,837,641 |
| Apr 3, 2025 | 118.93 | 119.59 | 117.02 | 117.10 | 117.10 | -5.06% | 4,532,860 |
| 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 |