iShares Core S&P Total U....

121.40
-2.46 (-1.99%)
At close: Mar 28, 2025, 3:59 PM
120.50
-0.74%
After-hours: Mar 28, 2025, 06:46 PM EDT

R Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 123.49 123.70 121.23 121.39 -2.47 -1.99% 3,377,274
Mar 27, 2025 123.93 124.78 123.45 123.86 -0.50 -0.40% 977,900
Mar 26, 2025 125.79 126.07 124.01 124.36 -1.51 -1.20% 1,317,600
Mar 25, 2025 125.95 126.13 125.51 125.87 0.24 0.19% 1,099,700
Mar 24, 2025 124.88 125.85 124.74 125.63 2.27 1.84% 1,103,200
Mar 21, 2025 122.32 123.46 121.97 123.36 0.06 0.05% 1,033,000
Mar 20, 2025 122.87 124.43 122.72 123.30 -0.32 -0.26% 4,168,938
Mar 19, 2025 122.65 124.50 122.39 123.62 1.40 1.15% 1,293,140
Mar 18, 2025 123.09 123.15 121.81 122.22 -1.74 -1.40% 1,766,985
Mar 17, 2025 122.80 124.52 122.80 123.96 1.06 0.86% 1,281,231
Mar 14, 2025 121.38 123.12 121.24 122.90 2.61 2.17% 3,737,081
Mar 13, 2025 121.97 122.03 119.89 120.29 -1.77 -1.45% 1,670,100
Mar 12, 2025 122.78 123.04 120.91 122.06 0.60 0.49% 1,846,768
Mar 11, 2025 122.00 122.91 120.49 121.46 -0.80 -0.65% 3,259,554
Mar 10, 2025 123.86 124.34 121.20 122.26 -3.49 -2.78% 3,177,338
Mar 7, 2025 124.65 126.05 123.41 125.75 0.68 0.54% 1,885,522
Mar 6, 2025 125.73 126.81 124.52 125.07 -2.45 -1.92% 1,679,185
Mar 5, 2025 126.00 127.86 125.28 127.52 1.46 1.16% 1,529,336
Mar 4, 2025 126.58 128.00 124.88 126.06 -1.53 -1.20% 3,274,145
Mar 3, 2025 130.39 130.77 126.78 127.59 -2.47 -1.90% 1,611,030
Feb 28, 2025 128.05 130.17 127.51 130.06 2.03 1.59% 3,783,613
Feb 27, 2025 130.56 130.82 127.95 128.03 -2.03 -1.56% 1,246,800
Feb 26, 2025 130.36 131.25 129.56 130.06 0.09 0.07% 1,108,007
Feb 25, 2025 130.69 130.84 128.97 129.97 -0.71 -0.54% 1,784,735
Feb 24, 2025 131.83 132.00 130.45 130.68 -0.68 -0.52% 1,558,340
Feb 21, 2025 133.89 134.01 131.25 131.36 -2.53 -1.89% 1,199,328
Feb 20, 2025 134.34 134.34 133.16 133.89 -0.71 -0.53% 1,017,030
Feb 19, 2025 134.11 134.70 133.94 134.60 0.22 0.16% 1,435,205
Feb 18, 2025 134.26 134.38 133.75 134.38 0.38 0.28% 1,775,715
Feb 14, 2025 134.04 134.32 133.86 134.00 0.04 0.03% 773,900
Feb 13, 2025 132.86 134.03 132.61 133.96 1.41 1.06% 702,000
Feb 12, 2025 131.70 132.83 131.45 132.55 -0.44 -0.33% 1,172,215
Feb 11, 2025 132.56 133.15 132.54 132.99 -0.06 -0.05% 1,101,819
Feb 10, 2025 133.00 133.24 132.66 133.05 0.80 0.60% 1,083,100
Feb 7, 2025 133.54 133.85 132.09 132.25 -1.21 -0.91% 1,138,646
Feb 6, 2025 133.48 133.49 132.63 133.46 0.38 0.29% 911,500
Feb 5, 2025 132.26 133.10 131.83 133.08 0.67 0.51% 787,064
Feb 4, 2025 131.51 132.54 131.42 132.41 0.89 0.68% 1,227,900
Feb 3, 2025 130.24 132.07 129.84 131.52 -0.97 -0.73% 1,913,323
Jan 31, 2025 133.77 134.28 132.32 132.49 -0.72 -0.54% 1,297,910
Jan 30, 2025 132.89 133.61 132.38 133.21 0.79 0.60% 1,030,100
Jan 29, 2025 132.82 132.96 131.81 132.42 -0.54 -0.41% 935,844
Jan 28, 2025 132.11 133.17 131.44 132.96 1.12 0.85% 1,060,212
Jan 27, 2025 130.88 132.06 130.88 131.84 -1.94 -1.45% 1,497,115
Jan 24, 2025 134.24 134.40 133.53 133.78 -0.38 -0.28% 1,227,500
Jan 23, 2025 133.28 134.16 133.17 134.16 0.69 0.52% 1,524,704
Jan 22, 2025 133.51 133.76 133.31 133.47 0.66 0.50% 1,253,610
Jan 21, 2025 132.18 132.83 131.82 132.81 1.34 1.02% 1,373,036
Jan 17, 2025 131.54 131.89 131.20 131.47 1.22 0.94% 927,022
Jan 16, 2025 130.68 130.79 130.02 130.25 -0.14 -0.11% 959,208