Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 6 hrs 40 mins

S&P Futures
3,920.50
-2.25(-0.06%)
Dow Futures
31,426.00
-14.00(-0.04%)
Nasdaq Futures
11,910.00
-25.50(-0.21%)
Russell 2000 Futures
1,775.00
+2.20(+0.12%)
Crude Oil
110.42
+0.83(+0.76%)
Gold
1,811.30
-4.60(-0.25%)

Advertisement

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

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

86.99

-3.62

(-4.00%)

At close: 04:00PM EDT

87.39

+0.40

(+0.46%)

After hours:

07:56PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 19, 2022	-	-	-	-	-	-
May 18, 2022	89.57	89.67	86.72	86.99	86.99	2,522,800
May 17, 2022	90.11	90.61	89.23	90.61	90.61	1,712,600
May 16, 2022	88.79	89.55	88.25	88.67	88.67	2,073,700
May 13, 2022	87.93	89.50	87.76	89.11	89.11	2,525,000
May 12, 2022	86.03	87.66	85.25	86.81	86.81	4,416,000
May 11, 2022	88.09	89.45	86.58	86.71	86.71	3,919,800
May 10, 2022	89.55	89.90	87.22	88.31	88.31	6,488,700
May 09, 2022	90.00	90.17	87.78	88.14	88.14	5,324,300
May 06, 2022	91.55	92.19	90.08	91.34	91.34	3,685,200
May 05, 2022	94.62	94.74	91.10	92.08	92.08	2,780,800
May 04, 2022	93.07	95.75	92.12	95.62	95.62	2,957,300
May 03, 2022	92.46	93.39	92.19	92.84	92.84	2,953,700
May 02, 2022	91.70	92.73	90.32	92.45	92.45	7,160,700
Apr 29, 2022	94.42	95.01	91.67	91.83	91.83	2,791,500
Apr 28, 2022	94.10	95.67	92.89	95.20	95.20	1,966,800
Apr 27, 2022	92.97	94.18	92.48	92.97	92.97	2,730,400
Apr 26, 2022	95.01	95.07	92.79	92.81	92.81	2,531,700
Apr 25, 2022	94.48	95.65	93.46	95.59	95.59	3,047,700
Apr 22, 2022	97.46	97.47	94.90	95.00	95.00	2,564,600
Apr 21, 2022	100.16	100.50	97.42	97.63	97.63	1,212,200
Apr 20, 2022	99.82	100.00	99.09	99.30	99.30	1,137,100
Apr 19, 2022	97.67	99.59	97.67	99.40	99.40	1,563,500
Apr 18, 2022	97.59	98.13	97.20	97.68	97.68	1,590,400
Apr 14, 2022	99.11	99.42	97.81	97.83	97.83	1,029,100
Apr 13, 2022	97.80	99.21	97.77	99.04	99.04	1,323,200
Apr 12, 2022	98.89	99.49	97.41	97.79	97.79	1,484,100
Apr 11, 2022	98.89	99.12	97.98	98.08	98.08	1,799,200
Apr 08, 2022	99.83	100.34	99.25	99.60	99.60	1,056,000
Apr 07, 2022	99.39	100.38	98.73	99.91	99.91	1,435,100
Apr 06, 2022	99.81	100.13	98.89	99.56	99.56	1,979,500
Apr 05, 2022	101.94	102.35	100.45	100.73	100.73	1,181,200
Apr 04, 2022	101.53	102.19	101.29	102.19	102.19	2,798,500
Apr 01, 2022	101.32	101.44	100.50	101.37	101.37	1,602,200
Mar 31, 2022	102.27	102.58	100.88	100.94	100.94	1,530,700
Mar 30, 2022	103.05	103.23	102.01	102.47	102.47	1,368,800
Mar 29, 2022	102.63	103.48	102.24	103.31	103.31	1,360,000
Mar 28, 2022	101.03	101.83	100.46	101.78	101.78	3,372,700
Mar 25, 2022	100.89	101.21	100.18	101.14	101.14	1,586,000
Mar 24, 2022	99.75	100.76	99.50	100.72	100.72	1,218,300
Mar 23, 2022	100.37	100.77	99.60	99.60	99.60	1,911,500
Mar 22, 2022	100.04	101.19	99.94	100.95	100.95	1,563,500
Mar 21, 2022	99.93	100.34	98.94	99.72	99.72	1,454,800
Mar 18, 2022	98.40	99.98	98.24	99.92	99.92	1,712,800
Mar 17, 2022	97.03	98.70	96.90	98.69	98.69	2,681,100
Mar 16, 2022	95.96	97.41	94.89	97.41	97.41	2,512,500
Mar 15, 2022	93.61	95.19	93.38	95.02	95.02	2,660,900
Mar 14, 2022	94.02	94.81	92.80	93.09	93.09	3,283,400
Mar 11, 2022	95.80	96.08	93.89	93.99	93.99	3,138,800
Mar 10, 2022	94.67	95.49	94.14	95.32	95.32	3,478,000
Mar 09, 2022	95.04	96.18	94.70	95.73	95.73	2,853,700
Mar 08, 2022	93.72	95.55	92.80	93.18	93.18	4,613,600
Mar 07, 2022	96.50	96.61	93.66	93.70	93.70	3,930,000
Mar 04, 2022	96.85	96.91	95.70	96.61	96.61	2,592,000
Mar 03, 2022	98.83	98.94	97.19	97.58	97.58	2,650,200
Mar 02, 2022	97.08	98.71	96.87	98.32	98.32	4,743,600
Mar 01, 2022	97.81	98.22	95.91	96.54	96.54	3,802,900
Feb 28, 2022	97.05	98.48	96.78	98.08	98.08	2,989,000
Feb 25, 2022	96.28	98.21	95.86	98.21	98.21	3,674,800
Feb 24, 2022	91.81	96.17	91.75	96.08	96.08	7,147,000
Feb 23, 2022	96.90	97.00	94.27	94.39	94.39	5,262,500
Feb 22, 2022	96.70	97.59	95.36	96.20	96.20	4,622,100
Feb 18, 2022	98.08	98.43	96.77	97.28	97.28	2,622,400
Feb 17, 2022	99.56	99.63	97.88	98.04	98.04	1,802,800
Feb 16, 2022	99.77	100.60	99.25	100.29	100.29	1,984,400
Feb 15, 2022	99.49	100.28	99.49	100.23	100.23	2,033,300
Feb 14, 2022	98.73	99.09	97.65	98.47	98.47	3,199,300
Feb 11, 2022	100.78	101.31	98.43	98.81	98.81	3,651,600
Feb 10, 2022	101.22	102.77	100.25	100.76	100.76	2,887,700
Feb 09, 2022	101.82	102.54	101.82	102.46	102.46	3,593,500
Feb 08, 2022	99.79	101.10	99.53	100.89	100.89	1,896,700
Feb 07, 2022	100.36	100.79	99.68	99.96	99.96	2,652,700
Feb 04, 2022	99.58	101.05	98.99	100.21	100.21	2,641,200
Feb 03, 2022	100.49	101.04	99.35	99.52	99.52	2,843,700
Feb 02, 2022	101.92	102.14	101.06	101.99	101.99	3,247,100
Feb 01, 2022	100.85	101.48	99.80	101.39	101.39	3,269,400
Jan 31, 2022	98.39	100.64	98.10	100.64	100.64	3,615,000
Jan 28, 2022	96.35	98.47	95.26	98.47	98.47	4,421,000
Jan 27, 2022	97.84	98.59	95.70	96.12	96.12	8,452,900
Jan 26, 2022	98.65	99.33	95.76	96.76	96.76	6,695,600
Jan 25, 2022	97.01	98.41	95.59	97.17	97.17	6,914,700
Jan 24, 2022	96.41	98.62	94.00	98.53	98.53	12,623,900
Jan 21, 2022	99.56	100.19	97.88	97.91	97.91	6,957,400
Jan 20, 2022	101.56	102.77	99.77	99.93	99.93	3,317,700
Jan 19, 2022	102.55	102.89	101.01	101.09	101.09	2,930,300
Jan 18, 2022	103.10	103.24	101.90	102.17	102.17	4,908,000
Jan 14, 2022	103.41	104.24	102.98	104.20	104.20	2,053,900
Jan 13, 2022	105.96	106.13	103.94	104.16	104.16	2,658,400
Jan 12, 2022	105.99	106.29	105.18	105.67	105.67	1,789,700
Jan 11, 2022	104.50	105.55	103.77	105.55	105.55	3,424,500
Jan 10, 2022	103.93	104.52	102.39	104.49	104.49	3,401,700
Jan 07, 2022	105.12	105.52	104.30	104.65	104.65	1,912,700
Jan 06, 2022	105.10	105.84	104.41	105.16	105.16	2,545,500
Jan 05, 2022	107.40	107.55	105.12	105.16	105.16	2,639,900
Jan 04, 2022	107.95	108.15	106.97	107.45	107.45	1,827,400
Jan 03, 2022	107.43	107.67	106.74	107.63	107.63	2,268,400
Dec 31, 2021	107.29	107.54	106.98	106.98	106.98	1,564,100
Dec 30, 2021	107.55	107.99	107.25	107.29	107.29	1,360,100
Dec 29, 2021	107.49	107.76	107.13	107.51	107.51	1,327,100
Dec 28, 2021	107.74	108.02	107.27	107.41	107.41	1,426,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,920.50-2.25(-0.06%)

Dow Futures31,426.00-14.00(-0.04%)

Nasdaq Futures11,910.00-25.50(-0.21%)

Russell 2000 Futures1,775.00+2.20(+0.12%)

Crude Oil110.42+0.83(+0.76%)

Gold1,811.30-4.60(-0.25%)

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

S&P Futures
3,920.50
-2.25(-0.06%)

Dow Futures
31,426.00
-14.00(-0.04%)

Nasdaq Futures
11,910.00
-25.50(-0.21%)

Russell 2000 Futures
1,775.00
+2.20(+0.12%)

Crude Oil
110.42
+0.83(+0.76%)

Gold
1,811.30
-4.60(-0.25%)