iShares Core SP Total US ... (ITOT)
AMEX: ITOT
· Real-Time Price · USD
139.70
-0.91 (-0.65%)
At close: Aug 19, 2025, 3:59 PM
139.90
0.14%
After-hours: Aug 19, 2025, 07:51 PM EDT
ITOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 140.61 | 140.82 | 139.52 | 139.76 | n/a | -0.60% | 3,242,036 |
| 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 |
| Aug 11, 2025 | 139.17 | 139.44 | 138.49 | 138.73 | 138.73 | -0.21% | 2,065,998 |
| Aug 8, 2025 | 138.59 | 139.18 | 138.52 | 139.02 | 139.02 | 0.64% | 974,600 |
| Aug 7, 2025 | 139.04 | 139.22 | 137.43 | 138.14 | 138.14 | -0.05% | 1,272,874 |
| Aug 6, 2025 | 137.59 | 138.39 | 137.27 | 138.21 | 138.21 | 0.63% | 1,065,831 |
| Aug 5, 2025 | 138.07 | 138.29 | 137.00 | 137.35 | 137.35 | -0.43% | 1,041,100 |
| Aug 4, 2025 | 136.69 | 137.95 | 136.65 | 137.95 | 137.95 | 1.58% | 1,066,100 |
| Aug 1, 2025 | 136.76 | 136.76 | 135.22 | 135.80 | 135.80 | -1.68% | 2,032,900 |
| Jul 31, 2025 | 139.68 | 139.85 | 137.89 | 138.12 | 138.12 | -0.45% | 1,621,170 |
| Jul 30, 2025 | 139.08 | 139.49 | 138.07 | 138.74 | 138.74 | -0.09% | 1,465,746 |
| Jul 29, 2025 | 139.62 | 139.72 | 138.70 | 138.86 | 138.86 | -0.30% | 1,911,364 |
| Jul 28, 2025 | 139.44 | 139.57 | 139.01 | 139.28 | 139.28 | -0.03% | 959,707 |
| Jul 25, 2025 | 138.88 | 139.45 | 138.78 | 139.32 | 139.32 | 0.41% | 1,029,704 |
| Jul 24, 2025 | 138.86 | 139.11 | 138.71 | 138.75 | 138.75 | -0.04% | 1,120,107 |
| Jul 23, 2025 | 138.30 | 138.81 | 137.88 | 138.81 | 138.81 | 0.85% | 1,491,136 |