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

Last Price150.71

Change+0.52 (0.35%)

NYSE · Last Trade: Dec 25th, 12:51 AM EST

Historical Prices For iShares Core S&P Total U.S. Stock Market ETF (ITOT)

Date Range:

2025-09-25 - 2025-12-25

Date	Open	High	Low	Close	Volume	Adjusted Close
12/24/2025	150.22	150.81	150.19	150.71	1,487,781	150.71
12/23/2025	149.42	150.25	149.42	150.19	1,877,715	150.19
12/22/2025	149.42	149.85	149.27	149.71	1,796,588	149.71
12/19/2025	147.86	148.83	147.82	148.68	2,769,671	148.68
12/18/2025	147.55	148.29	147.00	147.36	2,726,281	147.36
12/17/2025	148.01	148.22	146.19	146.23	3,742,735	146.23
12/16/2025	147.96	148.35	146.98	147.82	3,435,128	147.82
12/15/2025	149.91	149.93	148.47	148.74	3,101,733	148.74
12/12/2025	150.62	150.76	148.56	149.07	3,017,945	149.07
12/11/2025	149.85	150.84	149.28	150.77	3,089,336	150.77
12/10/2025	149.08	150.70	148.89	150.31	3,688,239	150.31
12/09/2025	149.17	149.80	149.15	149.21	1,713,884	149.21
12/08/2025	150.04	150.08	148.94	149.32	2,301,903	149.32
12/05/2025	149.76	150.40	149.55	149.79	2,072,095	149.79
12/04/2025	149.66	149.66	148.91	149.53	2,535,764	149.53
12/03/2025	148.49	149.56	148.35	149.35	2,193,698	149.35
12/02/2025	148.88	149.22	148.25	148.65	1,625,404	148.65
12/01/2025	148.12	149.07	148.02	148.40	1,583,284	148.40
11/28/2025	148.64	149.19	148.51	149.14	1,070,109	149.14
11/26/2025	147.85	148.79	147.70	148.32	1,436,959	148.32
11/25/2025	145.70	147.52	144.89	147.30	1,891,756	147.30
11/24/2025	144.29	146.02	144.13	145.76	2,645,326	145.76
11/21/2025	142.58	144.74	141.62	143.55	6,918,852	143.55
11/20/2025	146.60	147.11	141.87	142.00	10,680,032	142.00
11/19/2025	144.01	145.34	143.44	144.30	3,814,293	144.30
11/18/2025	144.00	144.86	142.79	143.81	8,283,626	143.81
11/17/2025	145.92	146.73	144.09	144.86	3,801,085	144.86
11/14/2025	144.82	147.22	144.48	146.35	5,547,861	146.35
11/13/2025	148.33	148.47	146.08	146.38	3,256,400	146.38
11/12/2025	149.47	149.53	148.61	149.04	2,320,882	149.04
11/11/2025	148.32	149.14	148.12	149.00	1,574,049	149.00
11/10/2025	147.95	148.90	147.38	148.66	1,930,701	148.66
11/07/2025	145.54	146.51	144.23	146.51	3,770,230	146.51
11/06/2025	147.71	147.85	145.84	146.17	4,022,246	146.17
11/05/2025	147.21	148.59	147.08	147.86	1,953,234	147.86
11/04/2025	147.42	148.33	147.12	147.24	3,318,067	147.24
11/03/2025	149.69	149.69	148.27	149.12	2,417,980	149.12
10/31/2025	149.47	149.49	148.25	148.96	1,969,629	148.96
10/30/2025	149.23	149.73	148.33	148.37	2,463,466	148.37
10/29/2025	150.32	150.56	149.07	149.94	4,671,488	149.94
10/28/2025	150.21	150.42	149.66	150.05	1,848,830	150.05
10/27/2025	149.42	149.91	149.28	149.82	1,426,361	149.82
10/24/2025	148.02	148.50	147.91	148.14	1,352,413	148.14
10/23/2025	146.03	147.18	145.98	146.91	1,283,192	146.91
10/22/2025	146.95	146.98	144.95	145.93	4,156,099	145.93
10/21/2025	146.88	147.31	146.53	146.88	1,584,129	146.88
10/20/2025	145.96	147.08	145.96	146.88	1,246,479	146.88
10/17/2025	144.22	145.57	143.92	145.31	2,782,657	145.31
10/16/2025	146.11	146.45	143.87	144.59	2,630,172	144.59
10/15/2025	146.21	146.91	144.39	145.72	1,920,561	145.72
10/14/2025	143.73	145.87	142.96	145.06	2,240,379	145.06
10/13/2025	144.45	145.40	144.35	145.12	1,513,672	145.12
10/10/2025	147.03	147.45	142.75	142.79	4,239,936	142.79
10/09/2025	147.42	147.47	146.39	146.80	1,183,913	146.80
10/08/2025	146.72	147.32	146.42	147.27	1,082,197	147.27
10/07/2025	147.20	147.32	145.96	146.32	1,593,541	146.32
10/06/2025	147.07	147.28	146.57	147.00	1,448,227	147.00
10/03/2025	146.64	147.28	146.25	146.49	2,462,160	146.49
10/02/2025	146.56	146.62	145.83	146.41	1,846,551	146.41
10/01/2025	145.01	146.36	145.01	146.17	1,663,927	146.17
9/30/2025	145.05	145.78	144.68	145.65	2,619,232	145.65
9/29/2025	145.41	145.54	144.86	145.21	1,204,788	145.21
9/26/2025	144.25	144.91	143.97	144.84	1,588,154	144.84
9/25/2025	143.96	144.25	143.15	143.91	1,810,469	143.91