Skip to main content

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

135.04 +0.70 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 134.82 135.28 134.42 135.04 1,747,770 +0.70(+0.52%)
Jun 27, 2025 134.04 134.75 133.47 134.34 1,212,806 +0.63(+0.47%)
Jun 26, 2025 132.99 133.83 132.91 133.71 951,031 +1.14(+0.86%)
Jun 25, 2025 132.94 133.07 132.32 132.57 1,300,725 -0.15(-0.11%)
Jun 24, 2025 132.09 132.91 131.94 132.72 1,619,792 +1.56(+1.19%)
Jun 23, 2025 129.93 131.25 129.30 131.16 1,760,772 +1.33(+1.02%)
Jun 20, 2025 130.89 131.06 129.59 129.83 1,874,969 -0.37(-0.28%)
Jun 18, 2025 130.35 131.02 130.00 130.20 1,665,457 +0.06(+0.05%)
Jun 17, 2025 130.73 131.06 129.98 130.14 1,676,013 -1.12(-0.85%)
Jun 16, 2025 130.78 131.64 130.78 131.26 849,844 +1.33(+1.02%)
Jun 13, 2025 130.38 131.09 129.63 129.93 1,963,877 -1.57(-1.20%)
Jun 12, 2025 130.81 131.53 130.65 131.51 1,535,990 +0.43(+0.33%)
Jun 11, 2025 131.75 131.96 130.68 131.08 1,440,755 -0.39(-0.30%)
Jun 10, 2025 130.92 131.59 130.69 131.47 1,763,442 +0.71(+0.54%)
Jun 09, 2025 130.85 131.18 130.55 130.76 4,286,662 +0.09(+0.07%)
Jun 06, 2025 130.47 131.00 130.19 130.67 946,880 +1.40(+1.08%)
Jun 05, 2025 130.29 130.57 128.86 129.28 1,583,405 -0.56(-0.43%)
Jun 04, 2025 130.07 130.32 129.75 129.83 861,972 -0.07(-0.05%)
Jun 03, 2025 128.93 130.09 128.84 129.90 1,583,743 +0.92(+0.71%)
Jun 02, 2025 127.97 129.00 127.33 128.99 1,080,251 +0.67(+0.52%)
May 30, 2025 128.14 128.72 127.02 128.32 1,605,389 -0.17(-0.13%)
May 29, 2025 129.27 129.27 127.63 128.49 1,007,450 +0.46(+0.36%)
May 28, 2025 128.83 129.14 127.88 128.03 1,138,838 -0.76(-0.59%)
May 27, 2025 127.73 128.85 127.31 128.79 1,287,148 +2.64(+2.09%)
May 23, 2025 125.35 126.71 125.22 126.14 1,129,636 -0.80(-0.63%)
May 22, 2025 126.89 127.74 126.58 126.94 1,571,734 +0.05(+0.04%)
May 21, 2025 128.24 129.06 126.69 126.89 1,091,581 -2.33(-1.81%)
May 20, 2025 129.24 129.47 128.56 129.23 1,346,877 -0.47(-0.36%)
May 19, 2025 128.12 129.78 128.12 129.69 809,354 +0.12(+0.09%)
May 16, 2025 128.89 129.60 128.50 129.57 823,564 +0.92(+0.71%)
May 15, 2025 127.63 128.79 127.54 128.66 1,159,230 +0.54(+0.42%)
May 14, 2025 128.29 128.49 127.74 128.12 1,488,616 +0.10(+0.08%)
May 13, 2025 127.29 128.53 127.25 128.02 1,553,366 +0.91(+0.71%)
May 12, 2025 126.89 127.17 125.88 127.11 3,332,357 +4.14(+3.36%)
May 09, 2025 123.61 123.74 122.70 122.97 2,100,700 -0.16(-0.13%)
May 08, 2025 123.09 124.31 122.39 123.13 1,557,613 +0.95(+0.78%)
May 07, 2025 122.05 122.69 121.09 122.19 1,069,942 +0.55(+0.45%)
May 06, 2025 121.49 122.63 121.23 121.64 3,639,790 -1.06(-0.86%)
May 05, 2025 122.39 123.38 122.30 122.70 5,923,228 -0.63(-0.51%)
May 02, 2025 122.94 123.73 122.41 123.32 1,561,910 +1.89(+1.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.