iShares Core SP Total US ... (ITOT)
AMEX: ITOT
· Real-Time Price · USD
143.00
0.45 (0.32%)
At close: Sep 10, 2025, 12:49 PM
ITOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 142.31 | 142.65 | 141.85 | 142.55 | 142.55 | 0.18% | 1,501,569 |
| Sep 8, 2025 | 142.25 | 142.49 | 141.95 | 142.30 | 142.30 | 0.28% | 1,289,106 |
| Sep 5, 2025 | 142.71 | 143.01 | 140.99 | 141.90 | 141.90 | -0.20% | 1,962,562 |
| Sep 4, 2025 | 141.12 | 142.22 | 140.92 | 142.19 | 142.19 | 0.89% | 1,761,000 |
| Sep 3, 2025 | 140.75 | 141.11 | 140.27 | 140.93 | 140.93 | 0.44% | 1,540,838 |
| Sep 2, 2025 | 139.60 | 140.37 | 139.14 | 140.31 | 140.31 | -0.71% | 1,857,741 |
| Aug 29, 2025 | 141.92 | 141.95 | 140.91 | 141.31 | 141.31 | -0.61% | 1,998,122 |
| Aug 28, 2025 | 141.79 | 142.31 | 141.46 | 142.18 | 142.18 | 0.38% | 1,262,702 |
| Aug 27, 2025 | 141.10 | 141.82 | 141.10 | 141.64 | 141.64 | 0.25% | 1,194,136 |
| Aug 26, 2025 | 140.67 | 141.34 | 140.54 | 141.28 | 141.28 | 0.44% | 1,273,000 |
| Aug 25, 2025 | 141.07 | 141.26 | 140.64 | 140.66 | 140.66 | -0.44% | 1,287,311 |
| Aug 22, 2025 | 139.35 | 141.61 | 139.32 | 141.28 | 141.28 | 1.69% | 2,568,809 |
| Aug 21, 2025 | 138.98 | 139.40 | 138.51 | 138.93 | 138.93 | -0.32% | 1,889,200 |
| Aug 20, 2025 | 139.72 | 139.72 | 138.26 | 139.38 | 139.38 | -0.27% | 2,182,380 |
| Aug 19, 2025 | 140.61 | 140.82 | 139.52 | 139.76 | 139.76 | -0.60% | 3,242,400 |
| Aug 18, 2025 | 140.39 | 140.71 | 140.36 | 140.61 | 140.61 | 0.03% | 1,182,700 |
| Aug 15, 2025 | 141.14 | 141.14 | 140.36 | 140.57 | 140.57 | -0.23% | 1,685,435 |
| Aug 14, 2025 | 140.56 | 141.05 | 140.37 | 140.90 | 140.90 | -0.12% | 1,082,900 |
| Aug 13, 2025 | 140.93 | 141.22 | 140.54 | 141.07 | 141.07 | 0.48% | 1,258,714 |
| Aug 12, 2025 | 139.32 | 140.47 | 139.02 | 140.40 | 140.40 | 1.20% | 1,287,083 |