Advertisement
Advertisement
U.S. Markets open in 6 hrs 40 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
86.99-3.62 (-4.00%)
At close: 04:00PM EDT
87.39 +0.40 (+0.46%)
After hours: 07:56PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
May 18, 202289.5789.6786.7286.9986.992,522,800
May 17, 202290.1190.6189.2390.6190.611,712,600
May 16, 202288.7989.5588.2588.6788.672,073,700
May 13, 202287.9389.5087.7689.1189.112,525,000
May 12, 202286.0387.6685.2586.8186.814,416,000
May 11, 202288.0989.4586.5886.7186.713,919,800
May 10, 202289.5589.9087.2288.3188.316,488,700
May 09, 202290.0090.1787.7888.1488.145,324,300
May 06, 202291.5592.1990.0891.3491.343,685,200
May 05, 202294.6294.7491.1092.0892.082,780,800
May 04, 202293.0795.7592.1295.6295.622,957,300
May 03, 202292.4693.3992.1992.8492.842,953,700
May 02, 202291.7092.7390.3292.4592.457,160,700
Apr 29, 202294.4295.0191.6791.8391.832,791,500
Apr 28, 202294.1095.6792.8995.2095.201,966,800
Apr 27, 202292.9794.1892.4892.9792.972,730,400
Apr 26, 202295.0195.0792.7992.8192.812,531,700
Apr 25, 202294.4895.6593.4695.5995.593,047,700
Apr 22, 202297.4697.4794.9095.0095.002,564,600
Apr 21, 2022100.16100.5097.4297.6397.631,212,200
Apr 20, 202299.82100.0099.0999.3099.301,137,100
Apr 19, 202297.6799.5997.6799.4099.401,563,500
Apr 18, 202297.5998.1397.2097.6897.681,590,400
Apr 14, 202299.1199.4297.8197.8397.831,029,100
Apr 13, 202297.8099.2197.7799.0499.041,323,200
Apr 12, 202298.8999.4997.4197.7997.791,484,100
Apr 11, 202298.8999.1297.9898.0898.081,799,200
Apr 08, 202299.83100.3499.2599.6099.601,056,000
Apr 07, 202299.39100.3898.7399.9199.911,435,100
Apr 06, 202299.81100.1398.8999.5699.561,979,500
Apr 05, 2022101.94102.35100.45100.73100.731,181,200
Apr 04, 2022101.53102.19101.29102.19102.192,798,500
Apr 01, 2022101.32101.44100.50101.37101.371,602,200
Mar 31, 2022102.27102.58100.88100.94100.941,530,700
Mar 30, 2022103.05103.23102.01102.47102.471,368,800
Mar 29, 2022102.63103.48102.24103.31103.311,360,000
Mar 28, 2022101.03101.83100.46101.78101.783,372,700
Mar 25, 2022100.89101.21100.18101.14101.141,586,000
Mar 24, 202299.75100.7699.50100.72100.721,218,300
Mar 23, 2022100.37100.7799.6099.6099.601,911,500
Mar 22, 2022100.04101.1999.94100.95100.951,563,500
Mar 21, 202299.93100.3498.9499.7299.721,454,800
Mar 18, 202298.4099.9898.2499.9299.921,712,800
Mar 17, 202297.0398.7096.9098.6998.692,681,100
Mar 16, 202295.9697.4194.8997.4197.412,512,500
Mar 15, 202293.6195.1993.3895.0295.022,660,900
Mar 14, 202294.0294.8192.8093.0993.093,283,400
Mar 11, 202295.8096.0893.8993.9993.993,138,800
Mar 10, 202294.6795.4994.1495.3295.323,478,000
Mar 09, 202295.0496.1894.7095.7395.732,853,700
Mar 08, 202293.7295.5592.8093.1893.184,613,600
Mar 07, 202296.5096.6193.6693.7093.703,930,000
Mar 04, 202296.8596.9195.7096.6196.612,592,000
Mar 03, 202298.8398.9497.1997.5897.582,650,200
Mar 02, 202297.0898.7196.8798.3298.324,743,600
Mar 01, 202297.8198.2295.9196.5496.543,802,900
Feb 28, 202297.0598.4896.7898.0898.082,989,000
Feb 25, 202296.2898.2195.8698.2198.213,674,800
Feb 24, 202291.8196.1791.7596.0896.087,147,000
Feb 23, 202296.9097.0094.2794.3994.395,262,500
Feb 22, 202296.7097.5995.3696.2096.204,622,100
Feb 18, 202298.0898.4396.7797.2897.282,622,400
Feb 17, 202299.5699.6397.8898.0498.041,802,800
Feb 16, 202299.77100.6099.25100.29100.291,984,400
Feb 15, 202299.49100.2899.49100.23100.232,033,300
Feb 14, 202298.7399.0997.6598.4798.473,199,300
Feb 11, 2022100.78101.3198.4398.8198.813,651,600
Feb 10, 2022101.22102.77100.25100.76100.762,887,700
Feb 09, 2022101.82102.54101.82102.46102.463,593,500
Feb 08, 202299.79101.1099.53100.89100.891,896,700
Feb 07, 2022100.36100.7999.6899.9699.962,652,700
Feb 04, 202299.58101.0598.99100.21100.212,641,200
Feb 03, 2022100.49101.0499.3599.5299.522,843,700
Feb 02, 2022101.92102.14101.06101.99101.993,247,100
Feb 01, 2022100.85101.4899.80101.39101.393,269,400
Jan 31, 202298.39100.6498.10100.64100.643,615,000
Jan 28, 202296.3598.4795.2698.4798.474,421,000
Jan 27, 202297.8498.5995.7096.1296.128,452,900
Jan 26, 202298.6599.3395.7696.7696.766,695,600
Jan 25, 202297.0198.4195.5997.1797.176,914,700
Jan 24, 202296.4198.6294.0098.5398.5312,623,900
Jan 21, 202299.56100.1997.8897.9197.916,957,400
Jan 20, 2022101.56102.7799.7799.9399.933,317,700
Jan 19, 2022102.55102.89101.01101.09101.092,930,300
Jan 18, 2022103.10103.24101.90102.17102.174,908,000
Jan 14, 2022103.41104.24102.98104.20104.202,053,900
Jan 13, 2022105.96106.13103.94104.16104.162,658,400
Jan 12, 2022105.99106.29105.18105.67105.671,789,700
Jan 11, 2022104.50105.55103.77105.55105.553,424,500
Jan 10, 2022103.93104.52102.39104.49104.493,401,700
Jan 07, 2022105.12105.52104.30104.65104.651,912,700
Jan 06, 2022105.10105.84104.41105.16105.162,545,500
Jan 05, 2022107.40107.55105.12105.16105.162,639,900
Jan 04, 2022107.95108.15106.97107.45107.451,827,400
Jan 03, 2022107.43107.67106.74107.63107.632,268,400
Dec 31, 2021107.29107.54106.98106.98106.981,564,100
Dec 30, 2021107.55107.99107.25107.29107.291,360,100
Dec 29, 2021107.49107.76107.13107.51107.511,327,100
Dec 28, 2021107.74108.02107.27107.41107.411,426,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement