Skip to main content
iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEARCA: ITOT · Real-Time Price · USD
134.34
+0.63 (0.47%)
At close: Jun 27, 2025, 4:00 PM
134.09
-0.25 (-0.19%)
After-hours: Jun 27, 2025, 8:00 PM EDT

ITOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025134.04134.75133.47134.34134.340.47%1,212,320
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
Jun 4, 2025130.46130.71130.14130.22129.84-0.05%859,419
Jun 3, 2025129.31130.48129.22130.29129.910.71%1,578,835
Jun 2, 2025128.35129.38127.71129.37128.990.52%1,077,052
May 30, 2025128.52129.10127.40128.70128.32-0.13%1,600,634
May 29, 2025129.65129.65128.01128.87128.490.36%1,004,480
May 28, 2025129.21129.52128.25128.41128.03-0.59%1,136,669
May 27, 2025128.11129.23127.69129.17128.792.09%1,283,336
May 23, 2025125.72127.09125.59126.52126.15-0.63%1,126,291
May 22, 2025127.27128.12126.96127.32126.950.04%1,567,079
May 21, 2025128.62129.45127.07127.27126.90-1.81%1,088,350
May 20, 2025129.62129.86128.95129.61129.23-0.36%1,342,892
May 19, 2025128.50130.16128.50130.08129.700.09%807,475
May 16, 2025129.27129.99128.88129.96129.580.71%821,125
May 15, 2025128.01129.17127.92129.04128.660.42%1,155,716
May 14, 2025128.67128.87128.12128.50128.120.08%1,484,207
May 13, 2025127.67128.91127.63128.40128.020.71%1,548,775
May 12, 2025127.27127.55126.25127.49127.123.36%3,322,500
May 9, 2025123.98124.11123.07123.34122.98-0.13%2,094,478
May 8, 2025123.46124.68122.75123.50123.140.78%1,553,000
May 7, 2025122.41123.05121.45122.55122.190.45%1,066,773
May 6, 2025121.85122.99121.59122.00121.64-0.86%3,628,386
May 5, 2025122.75123.75122.66123.06122.70-0.51%5,906,386
May 2, 2025123.30124.10122.78123.69123.331.56%1,557,284
May 1, 2025122.26123.08121.72121.79121.430.66%998,585
Apr 30, 2025119.43121.39118.18120.99120.640.04%1,324,572
Apr 29, 2025119.81121.26119.81120.94120.590.53%1,655,639
Apr 28, 2025120.39120.84118.96120.30119.950.14%4,345,191
Apr 25, 2025119.34120.25118.69120.13119.780.69%945,355
Apr 24, 2025117.12119.50116.90119.31118.962.14%1,013,131
Apr 23, 2025118.06119.08116.51116.81116.471.62%1,907,900
Apr 22, 2025113.46115.46113.32114.95114.612.52%1,783,828
Apr 21, 2025113.61113.83110.93112.12111.79-2.34%2,400,278
Apr 17, 2025114.95115.79114.23114.81114.470.17%1,128,262
Apr 16, 2025115.68116.53113.38114.62114.28-2.04%1,544,249