Australia markets closed

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
125.46+1.20 (+0.97%)
At close: 04:00PM EDT
124.22 -1.24 (-0.99%)
After hours: 07:57PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2024125.27125.50124.40125.46125.46682,200
03 Oct 2024124.13124.65123.75124.26124.26792,800
02 Oct 2024124.22124.73123.71124.51124.51853,500
01 Oct 2024125.62125.62123.87124.48124.481,420,900
30 Sept 2024124.96125.73124.39125.62125.621,034,800
27 Sept 2024125.56125.75124.90125.16125.16878,900
26 Sept 2024125.66125.71124.78125.23125.23844,900
25 Sept 2024125.09125.26124.53124.69124.69713,900
25 Sept 20240.466 Dividend
24 Sept 2024125.51125.58124.82125.56125.09823,800
23 Sept 2024125.14125.39124.94125.23124.771,157,100
20 Sept 2024124.90125.20124.32124.94124.48976,700
19 Sept 2024125.20125.64124.57125.25124.791,399,800
18 Sept 2024123.60124.77122.98123.06122.601,363,900
17 Sept 2024123.79124.19122.92123.39122.932,028,400
16 Sept 2024122.97123.35122.62123.27122.81740,700
13 Sept 2024122.46123.26122.40123.01122.55736,800
12 Sept 2024121.36122.29120.80122.16121.71638,900
11 Sept 2024119.95121.33118.01121.12120.67758,000
10 Sept 2024119.92120.05118.79119.95119.50740,000
09 Sept 2024119.22119.87118.77119.54119.10903,300
06 Sept 2024120.42120.73118.08118.26117.821,823,100
05 Sept 2024120.62121.18119.76120.23119.781,450,300
04 Sept 2024120.41121.41120.30120.63120.181,139,000
03 Sept 2024122.88122.92120.35120.81120.361,232,800
30 Aug 2024122.89123.65122.13123.58123.12677,000
29 Aug 2024122.76123.58122.22122.41121.96793,100
28 Aug 2024122.86123.04121.64122.35121.90824,500
27 Aug 2024122.59123.16122.41123.06122.60833,300
26 Aug 2024123.44123.68122.64122.96122.501,428,500
23 Aug 2024122.44123.39122.26123.23122.771,104,200
22 Aug 2024123.10123.22121.49121.77121.32835,500
21 Aug 2024122.38122.94122.08122.72122.26769,300
20 Aug 2024122.35122.66121.86122.11121.66861,800
19 Aug 2024121.29122.47121.25122.44121.99799,100
16 Aug 2024120.65121.45120.65121.27120.82839,100
15 Aug 2024120.20121.11120.13121.00120.551,748,500
14 Aug 2024118.74119.19118.15118.92118.482,285,000
13 Aug 2024117.39118.65117.23118.59118.151,046,700
12 Aug 2024117.01117.19116.25116.65116.22998,900
09 Aug 2024116.17117.00115.79116.72116.29803,900
08 Aug 2024114.81116.36114.32116.28115.851,140,600
07 Aug 2024115.87116.44113.44113.50113.081,518,400
06 Aug 2024113.90116.04113.43114.46114.042,607,300
05 Aug 2024111.96114.69111.64113.41112.993,580,600
02 Aug 2024117.47117.53115.75116.76116.332,905,400
01 Aug 2024121.33121.91118.37119.21118.771,534,300
31 July 2024120.77121.78120.39121.02120.571,012,900
30 July 2024120.10120.37118.50119.27118.831,313,800
29 July 2024120.26120.36119.35119.78119.341,677,400
26 July 2024119.24120.33119.15119.77119.33816,500
25 July 2024118.81120.36118.07118.35117.911,465,200
24 July 2024120.55120.61118.58118.71118.271,293,100
23 July 2024121.63122.16121.47121.54121.093,100,800
22 July 2024121.14121.76120.76121.67121.221,919,600
19 July 2024121.01121.35120.12120.37119.923,401,800
18 July 2024122.53122.81120.63121.08120.631,222,400
17 July 2024122.64123.11122.13122.20121.753,079,700
16 July 2024123.23124.00123.17123.94123.481,672,900
15 July 2024122.83123.57122.50122.84122.381,915,800
12 July 2024121.81123.16121.81122.37121.92805,000
11 July 2024122.33122.67121.44121.51121.06912,000
10 July 2024121.28122.22121.12122.11121.661,365,200
09 July 2024121.15121.31120.93120.95120.501,091,300
08 July 2024120.95121.17120.73120.94120.49848,500
05 July 2024120.21120.88120.08120.81120.36688,400
03 July 2024119.67120.28119.67120.04119.59429,900
02 July 2024118.62119.70118.62119.69119.25758,600
01 July 2024119.18119.18118.43118.95118.511,397,300
28 June 2024119.39120.07118.51118.78118.341,501,900
27 June 2024118.92119.27118.80119.18118.74885,100
26 June 2024118.56119.07118.42118.96118.52877,800
25 June 2024118.72118.90118.35118.84118.40748,900
24 June 2024118.70119.38118.47118.49118.052,469,100
21 June 2024118.74118.93118.35118.69118.25776,900
20 June 2024119.41119.57118.50118.85118.41914,200
18 June 2024118.95119.25118.88119.23118.791,613,900
17 June 2024117.88119.19117.71118.93118.491,313,700
14 June 2024117.70117.98117.37117.95117.511,153,900
13 June 2024118.43118.43117.49118.12117.68929,800
12 June 2024118.11118.69117.79118.06117.621,114,900
11 June 2024116.40116.99115.89116.95116.521,424,500
11 June 20240.336 Dividend
10 June 2024116.50117.18116.38117.08116.31894,300
07 June 2024116.70117.31116.42116.65115.88746,500
06 June 2024117.02117.18116.58116.95116.18845,100
05 June 2024116.21117.04115.73117.00116.23688,900
04 June 2024115.41115.82114.96115.63114.87856,900
03 June 2024116.05116.10114.56115.63114.87827,300
31 May 2024114.96115.66113.74115.63114.871,251,500
30 May 2024115.04115.25114.41114.73113.98897,100
29 May 2024115.31115.59115.18115.30114.54784,400
28 May 2024116.36116.50115.61116.23115.47740,100
24 May 2024115.78116.36115.61116.17115.41590,900
23 May 2024117.00117.02115.14115.35114.59695,900
22 May 2024116.63116.75115.89116.35115.59948,700
21 May 2024116.39116.79116.34116.78116.01863,500
20 May 2024116.43116.89116.36116.53115.762,097,000
17 May 2024116.29116.39115.94116.35115.59572,600
16 May 2024116.58116.85116.18116.18115.42809,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...