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

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

90.07-0.90 (-0.99%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 02, 2021	91.02	91.16	90.06	90.07	90.07	1,953,200
Mar 01, 2021	90.00	91.24	89.98	90.97	90.97	1,704,700
Feb 26, 2021	89.52	89.85	87.98	88.71	88.71	2,659,900
Feb 25, 2021	91.25	91.53	88.64	89.03	89.03	4,301,300
Feb 24, 2021	90.22	91.53	89.90	91.45	91.45	4,376,700
Feb 23, 2021	89.82	90.71	88.37	90.37	90.37	3,322,000
Feb 22, 2021	90.66	91.09	90.37	90.45	90.45	1,609,300
Feb 19, 2021	91.51	91.77	91.18	91.30	91.30	869,400
Feb 18, 2021	91.03	91.36	90.41	91.15	91.15	982,300
Feb 17, 2021	91.31	91.71	90.90	91.68	91.68	1,156,900
Feb 16, 2021	92.29	92.38	91.56	91.82	91.82	1,110,900
Feb 12, 2021	91.30	91.98	91.23	91.89	91.89	923,500
Feb 11, 2021	91.63	91.74	90.82	91.51	91.51	1,429,200
Feb 10, 2021	91.80	91.87	90.63	91.30	91.30	1,318,100
Feb 09, 2021	91.08	91.50	90.99	91.33	91.33	1,212,800
Feb 08, 2021	90.82	91.30	90.76	91.23	91.23	1,696,900
Feb 05, 2021	90.43	90.56	90.07	90.43	90.43	1,620,200
Feb 04, 2021	89.15	89.95	89.13	89.89	89.89	2,418,500
Feb 03, 2021	89.00	89.23	88.48	88.85	88.85	1,474,600
Feb 02, 2021	88.28	89.07	88.28	88.68	88.68	1,729,600
Feb 01, 2021	86.80	87.65	86.22	87.47	87.47	1,073,500
Jan 29, 2021	87.27	87.45	85.46	85.99	85.99	4,501,600
Jan 28, 2021	87.21	88.51	87.21	87.61	87.61	1,122,200
Jan 27, 2021	88.15	88.30	86.30	86.82	86.82	1,608,400
Jan 26, 2021	89.52	89.64	88.98	89.04	89.04	1,026,100
Jan 25, 2021	89.25	89.52	87.93	89.34	89.34	1,102,600
Jan 22, 2021	88.72	89.25	88.65	89.05	89.05	951,500
Jan 21, 2021	89.45	89.55	88.99	89.15	89.15	884,400
Jan 20, 2021	88.68	89.42	88.62	89.23	89.23	1,248,000
Jan 19, 2021	88.07	88.23	87.72	88.14	88.14	1,235,600
Jan 15, 2021	87.87	88.01	86.88	87.40	87.40	1,111,200
Jan 14, 2021	88.35	88.69	88.02	88.14	88.14	2,177,000
Jan 13, 2021	88.08	88.49	87.82	88.15	88.15	887,700
Jan 12, 2021	87.92	88.24	87.49	88.07	88.07	1,585,800
Jan 11, 2021	87.53	88.26	87.37	87.81	87.81	1,444,500
Jan 08, 2021	88.25	88.43	87.33	88.28	88.28	1,341,300
Jan 07, 2021	87.17	88.05	87.07	87.86	87.86	1,109,900
Jan 06, 2021	85.49	87.28	85.37	86.54	86.54	1,776,300
Jan 05, 2021	84.92	86.00	84.92	85.76	85.76	2,234,800
Jan 04, 2021	86.59	86.63	84.11	85.12	85.12	3,729,600
Dec 31, 2020	85.87	86.36	85.63	86.22	86.22	3,962,400
Dec 30, 2020	85.94	86.19	85.84	85.87	85.87	1,046,500
Dec 29, 2020	86.35	86.43	85.51	85.66	85.66	1,646,600
Dec 28, 2020	86.24	86.24	85.96	85.98	85.98	834,000
Dec 24, 2020	85.46	85.58	85.24	85.53	85.53	550,800
Dec 23, 2020	85.54	85.76	85.32	85.35	85.35	775,500
Dec 22, 2020	85.31	85.46	84.90	85.26	85.26	890,700
Dec 21, 2020	84.51	85.35	83.79	85.24	85.24	3,175,700
Dec 18, 2020	85.83	85.83	84.86	85.46	85.46	1,532,600
Dec 17, 2020	85.46	85.66	85.32	85.66	85.66	1,516,900
Dec 16, 2020	85.03	85.20	84.76	85.03	85.03	1,712,600
Dec 15, 2020	84.40	84.93	84.06	84.93	84.93	1,157,100
Dec 14, 2020	84.62	84.87	83.70	83.75	83.75	1,090,200
Dec 14, 2020	0.342 Dividend
Dec 11, 2020	84.09	84.39	83.60	84.35	84.01	1,560,600
Dec 10, 2020	83.92	84.62	83.66	84.44	84.10	1,787,800
Dec 09, 2020	85.33	85.51	84.01	84.28	83.94	2,943,900
Dec 08, 2020	84.54	85.29	84.51	85.19	84.84	858,600
Dec 07, 2020	84.77	84.93	84.43	84.84	84.50	1,667,700
Dec 04, 2020	84.23	84.91	84.23	84.91	84.57	839,400
Dec 03, 2020	83.96	84.36	83.80	84.07	83.73	851,300
Dec 02, 2020	83.44	83.94	83.25	83.92	83.58	1,071,000
Dec 01, 2020	83.81	84.12	83.63	83.81	83.47	1,090,200
Nov 30, 2020	83.33	83.41	82.28	82.93	82.59	1,495,700
Nov 27, 2020	83.36	83.51	83.18	83.43	83.09	401,700
Nov 25, 2020	83.10	83.19	82.72	83.12	82.78	747,800
Nov 24, 2020	82.58	83.28	82.30	83.17	82.83	1,633,300
Nov 23, 2020	81.68	82.10	81.28	81.90	81.57	860,800
Nov 20, 2020	81.60	81.66	81.21	81.24	80.91	866,600
Nov 19, 2020	81.09	81.72	80.83	81.67	81.34	1,494,900
Nov 18, 2020	82.23	82.36	81.21	81.22	80.89	4,542,200
Nov 17, 2020	81.82	82.34	81.41	82.10	81.77	1,226,000
Nov 16, 2020	82.01	82.32	81.60	82.32	81.99	1,942,300
Nov 13, 2020	80.56	81.40	80.49	81.26	80.93	971,100
Nov 12, 2020	80.58	80.86	79.69	80.15	79.83	1,210,700
Nov 11, 2020	80.91	81.06	80.53	80.87	80.54	1,037,200
Nov 10, 2020	80.18	80.53	79.39	80.35	80.02	1,706,100
Nov 09, 2020	82.52	83.05	80.26	80.40	80.07	3,096,400
Nov 06, 2020	79.46	79.70	78.94	79.47	79.15	1,033,700
Nov 05, 2020	79.27	79.82	79.02	79.52	79.20	1,763,300
Nov 04, 2020	77.22	78.80	76.98	77.88	77.56	1,445,300
Nov 03, 2020	75.57	76.65	75.50	76.26	75.95	1,826,400
Nov 02, 2020	74.77	75.27	74.10	74.84	74.54	1,399,100
Oct 30, 2020	74.42	74.79	73.15	74.05	73.75	1,709,500
Oct 29, 2020	74.17	75.56	73.80	74.87	74.57	1,285,500
Oct 28, 2020	75.26	75.40	74.02	74.16	73.86	2,666,500
Oct 27, 2020	77.01	77.11	76.59	76.68	76.37	652,600
Oct 26, 2020	77.53	77.75	76.06	76.96	76.65	1,123,800
Oct 23, 2020	78.34	78.41	77.75	78.41	78.09	612,100
Oct 22, 2020	77.67	78.22	77.15	78.12	77.80	1,387,600
Oct 21, 2020	77.84	78.31	77.54	77.60	77.29	1,286,600
Oct 20, 2020	77.93	78.58	77.69	77.77	77.45	935,600
Oct 19, 2020	78.99	79.19	77.37	77.55	77.24	1,170,000
Oct 16, 2020	79.14	79.44	78.70	78.73	78.41	1,121,500
Oct 15, 2020	77.85	78.91	77.69	78.83	78.51	1,219,500
Oct 14, 2020	79.44	79.75	78.69	78.86	78.54	850,100
Oct 13, 2020	79.74	79.74	79.10	79.35	79.03	1,097,100
Oct 12, 2020	79.16	80.07	79.07	79.78	79.46	850,200
Oct 09, 2020	78.32	78.73	78.20	78.63	78.31	905,200
Oct 08, 2020	77.78	77.96	77.52	77.96	77.64	788,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,891.75+24.25(+0.63%)

Dow Futures31,577.00+219.00(+0.70%)

Nasdaq Futures13,145.75+90.50(+0.69%)

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

S&P Futures
3,891.75
+24.25(+0.63%)

Dow Futures
31,577.00
+219.00(+0.70%)

Nasdaq Futures
13,145.75
+90.50(+0.69%)