iShares Core S&P Total U.S. Stock Market... (ITOT)
120.45
0.32 (0.27%)
At close: Apr 28, 2025, 3:59 PM
119.98
-0.39%
After-hours: Apr 28, 2025, 04:12 PM EDT
iShares Core S&P Total U.S. Stock Market ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 119.34 | 119.37 | 120.25 | 120.28 | 118.69 | 118.72 | 120.13 | 120.16 | n/a | 945,120 |
| Apr 24, 2025 | 117.12 | 117.12 | 119.50 | 119.50 | 116.90 | 116.90 | 119.31 | 119.31 | -0.68% | 1,013,131 |
| Apr 23, 2025 | 118.06 | 118.06 | 119.08 | 119.08 | 116.51 | 116.51 | 116.81 | 116.81 | -2.10% | 1,907,900 |
| Apr 22, 2025 | 113.46 | 113.46 | 115.46 | 115.46 | 113.32 | 113.32 | 114.95 | 114.95 | -1.59% | 1,783,828 |
| Apr 21, 2025 | 113.61 | 113.61 | 113.83 | 113.83 | 110.93 | 110.93 | 112.12 | 112.12 | -2.46% | 2,400,300 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.