Home

iShares Core S&P Total U.S. Stock Market ETF (ITOT)

122.30
-1.30 (-1.05%)
SummaryNewsPress ReleasesChartHistorical
2024-12-18 - 2025-03-18
DateOpenHighLowCloseVolumeAdjusted Close
3/17/2025122.80124.52122.80123.961,279,764123.96
3/14/2025121.38123.12121.24122.903,737,081122.90
3/13/2025121.97122.03119.89120.291,669,447120.29
3/12/2025122.78123.04120.91122.061,846,767122.06
3/11/2025122.00122.91120.49121.463,599,819121.46
3/10/2025123.86124.34121.19122.263,177,028122.26
3/07/2025124.65126.05123.41125.751,885,522125.75
3/06/2025125.73126.81124.52125.071,679,130125.07
3/05/2025126.00127.86125.28127.521,529,038127.52
3/04/2025126.58128.00124.88126.063,274,130126.06
3/03/2025130.39130.77126.78127.591,611,013127.59
2/28/2025128.05130.17127.51130.063,783,614130.06
2/27/2025130.56130.81127.95128.031,246,787128.03
2/26/2025130.36131.25129.56130.061,108,007130.06
2/25/2025130.69130.84128.97129.971,784,432129.97
2/24/2025131.83132.00130.45130.681,558,120130.68
2/21/2025133.89134.01131.25131.361,199,328131.36
2/20/2025134.34134.34133.16133.891,017,107133.89
2/19/2025134.11134.70133.94134.601,435,170134.60
2/18/2025134.26134.38133.75134.381,775,714134.38
2/14/2025134.04134.32133.86134.00773,865134.00
2/13/2025132.86134.03132.61133.96701,163133.96
2/12/2025131.70132.83131.45132.551,171,955132.55
2/11/2025132.56133.15132.54132.991,101,813132.99
2/10/2025133.00133.24132.66133.051,083,060133.05
2/07/2025133.54133.85132.09132.251,138,646132.25
2/06/2025133.48133.49132.63133.46911,457133.46
2/05/2025132.26133.10131.83133.08787,069133.08
2/04/2025131.51132.54131.42132.411,227,885132.41
2/03/2025130.24132.07129.84131.521,912,785131.52
1/31/2025133.77134.28132.32132.491,297,910132.49
1/30/2025132.89133.61132.38133.211,030,055133.21
1/29/2025132.82132.96131.81132.42935,841132.42
1/28/2025132.11133.17131.44132.961,060,105132.96
1/27/2025130.88132.06130.88131.841,497,112131.84
1/24/2025134.24134.40133.53133.781,227,969133.78
1/23/2025133.28134.16133.17134.161,524,242134.16
1/22/2025133.51133.76133.31133.471,251,343133.47
1/21/2025132.18132.83131.82132.811,372,283132.81
1/17/2025131.54131.89131.19131.47927,022131.47
1/16/2025130.68130.79130.02130.25959,207130.25
1/15/2025130.01130.66129.68130.39876,540130.39
1/14/2025128.50128.61127.20128.031,708,128128.03
1/13/2025126.45127.76126.31127.751,736,593127.75
1/10/2025128.69128.69127.04127.482,181,191127.48
1/08/2025129.33129.70128.50129.491,275,446129.49
1/07/2025131.35131.35128.90129.321,592,643129.32
1/06/2025131.02131.79130.45130.811,891,408130.81
1/03/2025129.10130.22128.81130.052,332,990130.05
1/02/2025129.32129.83127.52128.382,083,710128.38
12/31/2024129.040.00129.04128.620128.62
12/30/2024129.00129.85128.18129.042,080,638129.04
12/27/2024131.14131.21129.61130.501,644,899130.50
12/26/2024131.36132.19131.19131.94838,712131.94
12/24/2024130.83131.89130.60131.86526,018131.86
12/23/2024129.79130.59128.97130.471,298,285130.47
12/20/2024127.75130.82127.45129.791,633,777129.79
12/19/2024129.43129.89128.23128.292,969,078128.29
12/18/2024132.62132.98128.27128.352,196,062128.35