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
Sep 25, 2025143.96144.26143.15143.91143.91-0.53%1,810,468
Sep 24, 2025145.49145.61144.44144.68144.68-0.40%1,428,141
Sep 23, 2025146.08146.26145.03145.26145.26-0.52%1,537,990
Sep 22, 2025145.11146.16145.01146.02146.020.43%1,182,357
Sep 19, 2025145.37145.57144.71145.40145.400.38%1,553,170
Sep 18, 2025144.62145.34144.30144.85144.850.65%1,891,235
Sep 17, 2025144.13144.71142.88143.92143.92-0.09%2,030,198
Sep 16, 2025144.47144.47143.84144.05144.05-0.44%1,794,969
Sep 15, 2025144.41144.79144.39144.68144.270.49%1,353,138
Sep 12, 2025144.10144.40143.89143.97143.56-0.15%1,095,595
Sep 11, 2025143.37144.32143.20144.18143.770.90%1,550,971
Sep 10, 2025143.28143.44142.51142.89142.480.24%1,824,603
Sep 9, 2025142.31142.65141.85142.55142.140.18%1,501,983
Sep 8, 2025142.25142.49141.95142.30141.890.28%1,289,106
Sep 5, 2025142.71143.01140.99141.90141.49-0.20%1,962,562
Sep 4, 2025141.12142.22140.92142.19141.780.89%1,760,995
Sep 3, 2025140.75141.11140.27140.93140.530.44%1,540,838
Sep 2, 2025139.60140.37139.14140.31139.91-0.71%1,857,741
Aug 29, 2025141.92141.95140.91141.31140.91-0.61%1,998,122
Aug 28, 2025141.79142.31141.46142.18141.770.38%1,262,702
Aug 27, 2025141.10141.82141.10141.64141.230.25%1,194,136
Aug 26, 2025140.67141.34140.54141.28140.880.44%1,272,999
Aug 25, 2025141.07141.26140.64140.66140.26-0.44%1,287,311
Aug 22, 2025139.35141.61139.32141.28140.881.69%2,568,809
Aug 21, 2025138.98139.40138.51138.93138.53-0.32%1,889,162
Aug 20, 2025139.72139.72138.26139.38138.98-0.27%2,182,380
Aug 19, 2025140.61140.82139.52139.76139.36-0.60%3,242,386
Aug 18, 2025140.39140.71140.36140.61140.210.03%1,182,653
Aug 15, 2025141.14141.14140.36140.57140.17-0.23%1,685,435
Aug 14, 2025140.56141.05140.37140.90140.50-0.12%1,082,854
Aug 13, 2025140.93141.22140.54141.07140.670.48%1,258,714
Aug 12, 2025139.32140.47139.02140.40140.001.20%1,287,083
Aug 11, 2025139.17139.44138.49138.73138.33-0.21%2,065,998
Aug 8, 2025138.59139.18138.52139.02138.620.64%974,593
Aug 7, 2025139.04139.22137.43138.14137.74-0.05%1,272,874
Aug 6, 2025137.59138.39137.27138.21137.810.63%1,065,831
Aug 5, 2025138.07138.29137.00137.35136.96-0.43%1,041,078
Aug 4, 2025136.69137.95136.65137.95137.561.58%1,066,075
Aug 1, 2025136.76136.76135.22135.80135.41-1.68%2,032,850
Jul 31, 2025139.68139.85137.89138.12137.73-0.45%1,621,170
Jul 30, 2025139.08139.49138.07138.74138.34-0.09%1,465,746
Jul 29, 2025139.62139.72138.70138.86138.46-0.30%1,911,364
Jul 28, 2025139.44139.57139.01139.28138.88-0.03%959,707
Jul 25, 2025138.88139.45138.78139.32138.920.41%1,029,704
Jul 24, 2025138.86139.11138.71138.75138.35-0.04%1,120,107
Jul 23, 2025138.30138.81137.88138.81138.410.85%1,491,136
Jul 22, 2025137.59137.82136.91137.64137.250.12%2,829,109
Jul 21, 2025137.60138.19137.41137.47137.080.07%1,081,022
Jul 18, 2025137.78137.86137.10137.38136.99-0.04%1,285,985
Jul 17, 2025136.52137.54136.52137.43137.040.68%2,197,826