iShares Core SP Total US ... (ITOT)
AMEX: ITOT
· Real-Time Price · USD
146.30
0.65 (0.45%)
At close: Oct 01, 2025, 3:28 PM
ITOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 145.05 | 145.78 | 144.68 | 145.65 | n/a | 0.30% | 2,617,462 |
| Sep 29, 2025 | 145.41 | 145.54 | 144.86 | 145.21 | n/a | 0.26% | 1,204,915 |
| Sep 26, 2025 | 144.25 | 144.91 | 143.97 | 144.84 | 144.84 | 0.65% | 1,588,153 |
| Sep 25, 2025 | 143.96 | 144.26 | 143.15 | 143.91 | 143.91 | -0.53% | 1,810,500 |
| Sep 24, 2025 | 145.49 | 145.61 | 144.44 | 144.68 | 144.68 | -0.40% | 1,428,141 |
| Sep 23, 2025 | 146.08 | 146.26 | 145.03 | 145.26 | 145.26 | -0.52% | 1,538,000 |
| Sep 22, 2025 | 145.11 | 146.16 | 145.01 | 146.02 | 146.02 | 0.43% | 1,182,357 |
| Sep 19, 2025 | 145.37 | 145.57 | 144.71 | 145.40 | 145.40 | 0.38% | 1,553,200 |
| Sep 18, 2025 | 144.62 | 145.34 | 144.29 | 144.85 | 144.85 | 0.65% | 1,891,235 |
| Sep 17, 2025 | 144.13 | 144.71 | 142.88 | 143.92 | 143.92 | -0.09% | 2,030,198 |
| Sep 16, 2025 | 144.47 | 144.47 | 143.84 | 144.05 | 144.05 | -0.44% | 1,794,969 |
| Sep 15, 2025 | 144.41 | 144.79 | 144.39 | 144.68 | 144.27 | 0.49% | 1,353,138 |
| Sep 12, 2025 | 144.10 | 144.40 | 143.89 | 143.97 | 143.56 | -0.15% | 1,095,600 |
| Sep 11, 2025 | 143.37 | 144.32 | 143.20 | 144.18 | 143.77 | 0.90% | 1,550,971 |
| Sep 10, 2025 | 143.28 | 143.44 | 142.51 | 142.89 | 142.48 | 0.24% | 1,824,603 |
| Sep 9, 2025 | 142.31 | 142.65 | 141.85 | 142.55 | 142.14 | 0.18% | 1,502,000 |
| Sep 8, 2025 | 142.25 | 142.49 | 141.95 | 142.30 | 141.89 | 0.28% | 1,289,106 |
| Sep 5, 2025 | 142.71 | 143.01 | 140.99 | 141.90 | 141.49 | -0.20% | 1,962,562 |
| Sep 4, 2025 | 141.12 | 142.22 | 140.92 | 142.19 | 141.78 | 0.89% | 1,761,000 |
| Sep 3, 2025 | 140.75 | 141.11 | 140.27 | 140.93 | 140.53 | 0.44% | 1,540,838 |
Page 1 of 136