U.S. markets open in 4 hours 28 minutes

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
90.07-0.90 (-0.99%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 02, 202191.0291.1690.0690.0790.071,953,200
Mar 01, 202190.0091.2489.9890.9790.971,704,700
Feb 26, 202189.5289.8587.9888.7188.712,659,900
Feb 25, 202191.2591.5388.6489.0389.034,301,300
Feb 24, 202190.2291.5389.9091.4591.454,376,700
Feb 23, 202189.8290.7188.3790.3790.373,322,000
Feb 22, 202190.6691.0990.3790.4590.451,609,300
Feb 19, 202191.5191.7791.1891.3091.30869,400
Feb 18, 202191.0391.3690.4191.1591.15982,300
Feb 17, 202191.3191.7190.9091.6891.681,156,900
Feb 16, 202192.2992.3891.5691.8291.821,110,900
Feb 12, 202191.3091.9891.2391.8991.89923,500
Feb 11, 202191.6391.7490.8291.5191.511,429,200
Feb 10, 202191.8091.8790.6391.3091.301,318,100
Feb 09, 202191.0891.5090.9991.3391.331,212,800
Feb 08, 202190.8291.3090.7691.2391.231,696,900
Feb 05, 202190.4390.5690.0790.4390.431,620,200
Feb 04, 202189.1589.9589.1389.8989.892,418,500
Feb 03, 202189.0089.2388.4888.8588.851,474,600
Feb 02, 202188.2889.0788.2888.6888.681,729,600
Feb 01, 202186.8087.6586.2287.4787.471,073,500
Jan 29, 202187.2787.4585.4685.9985.994,501,600
Jan 28, 202187.2188.5187.2187.6187.611,122,200
Jan 27, 202188.1588.3086.3086.8286.821,608,400
Jan 26, 202189.5289.6488.9889.0489.041,026,100
Jan 25, 202189.2589.5287.9389.3489.341,102,600
Jan 22, 202188.7289.2588.6589.0589.05951,500
Jan 21, 202189.4589.5588.9989.1589.15884,400
Jan 20, 202188.6889.4288.6289.2389.231,248,000
Jan 19, 202188.0788.2387.7288.1488.141,235,600
Jan 15, 202187.8788.0186.8887.4087.401,111,200
Jan 14, 202188.3588.6988.0288.1488.142,177,000
Jan 13, 202188.0888.4987.8288.1588.15887,700
Jan 12, 202187.9288.2487.4988.0788.071,585,800
Jan 11, 202187.5388.2687.3787.8187.811,444,500
Jan 08, 202188.2588.4387.3388.2888.281,341,300
Jan 07, 202187.1788.0587.0787.8687.861,109,900
Jan 06, 202185.4987.2885.3786.5486.541,776,300
Jan 05, 202184.9286.0084.9285.7685.762,234,800
Jan 04, 202186.5986.6384.1185.1285.123,729,600
Dec 31, 202085.8786.3685.6386.2286.223,962,400
Dec 30, 202085.9486.1985.8485.8785.871,046,500
Dec 29, 202086.3586.4385.5185.6685.661,646,600
Dec 28, 202086.2486.2485.9685.9885.98834,000
Dec 24, 202085.4685.5885.2485.5385.53550,800
Dec 23, 202085.5485.7685.3285.3585.35775,500
Dec 22, 202085.3185.4684.9085.2685.26890,700
Dec 21, 202084.5185.3583.7985.2485.243,175,700
Dec 18, 202085.8385.8384.8685.4685.461,532,600
Dec 17, 202085.4685.6685.3285.6685.661,516,900
Dec 16, 202085.0385.2084.7685.0385.031,712,600
Dec 15, 202084.4084.9384.0684.9384.931,157,100
Dec 14, 202084.6284.8783.7083.7583.751,090,200
Dec 14, 20200.342 Dividend
Dec 11, 202084.0984.3983.6084.3584.011,560,600
Dec 10, 202083.9284.6283.6684.4484.101,787,800
Dec 09, 202085.3385.5184.0184.2883.942,943,900
Dec 08, 202084.5485.2984.5185.1984.84858,600
Dec 07, 202084.7784.9384.4384.8484.501,667,700
Dec 04, 202084.2384.9184.2384.9184.57839,400
Dec 03, 202083.9684.3683.8084.0783.73851,300
Dec 02, 202083.4483.9483.2583.9283.581,071,000
Dec 01, 202083.8184.1283.6383.8183.471,090,200
Nov 30, 202083.3383.4182.2882.9382.591,495,700
Nov 27, 202083.3683.5183.1883.4383.09401,700
Nov 25, 202083.1083.1982.7283.1282.78747,800
Nov 24, 202082.5883.2882.3083.1782.831,633,300
Nov 23, 202081.6882.1081.2881.9081.57860,800
Nov 20, 202081.6081.6681.2181.2480.91866,600
Nov 19, 202081.0981.7280.8381.6781.341,494,900
Nov 18, 202082.2382.3681.2181.2280.894,542,200
Nov 17, 202081.8282.3481.4182.1081.771,226,000
Nov 16, 202082.0182.3281.6082.3281.991,942,300
Nov 13, 202080.5681.4080.4981.2680.93971,100
Nov 12, 202080.5880.8679.6980.1579.831,210,700
Nov 11, 202080.9181.0680.5380.8780.541,037,200
Nov 10, 202080.1880.5379.3980.3580.021,706,100
Nov 09, 202082.5283.0580.2680.4080.073,096,400
Nov 06, 202079.4679.7078.9479.4779.151,033,700
Nov 05, 202079.2779.8279.0279.5279.201,763,300
Nov 04, 202077.2278.8076.9877.8877.561,445,300
Nov 03, 202075.5776.6575.5076.2675.951,826,400
Nov 02, 202074.7775.2774.1074.8474.541,399,100
Oct 30, 202074.4274.7973.1574.0573.751,709,500
Oct 29, 202074.1775.5673.8074.8774.571,285,500
Oct 28, 202075.2675.4074.0274.1673.862,666,500
Oct 27, 202077.0177.1176.5976.6876.37652,600
Oct 26, 202077.5377.7576.0676.9676.651,123,800
Oct 23, 202078.3478.4177.7578.4178.09612,100
Oct 22, 202077.6778.2277.1578.1277.801,387,600
Oct 21, 202077.8478.3177.5477.6077.291,286,600
Oct 20, 202077.9378.5877.6977.7777.45935,600
Oct 19, 202078.9979.1977.3777.5577.241,170,000
Oct 16, 202079.1479.4478.7078.7378.411,121,500
Oct 15, 202077.8578.9177.6978.8378.511,219,500
Oct 14, 202079.4479.7578.6978.8678.54850,100
Oct 13, 202079.7479.7479.1079.3579.031,097,100
Oct 12, 202079.1680.0779.0779.7879.46850,200
Oct 09, 202078.3278.7378.2078.6378.31905,200
Oct 08, 202077.7877.9677.5277.9677.64788,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...