New Zealand markets open in 7 hours 51 minutes

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.73-0.11 (-0.09%)
As of 10:09AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024118.56118.73118.45118.73118.73153,747
25 Jun 2024118.72118.90118.35118.84118.84721,500
24 Jun 2024118.70119.38118.47118.49118.492,469,100
21 Jun 2024118.74118.93118.35118.69118.69776,900
20 Jun 2024119.41119.57118.50118.85118.85914,200
18 Jun 2024118.95119.25118.88119.23119.231,613,900
17 Jun 2024117.88119.19117.71118.93118.931,313,700
14 Jun 2024117.70117.98117.37117.95117.951,153,900
13 Jun 2024118.43118.43117.49118.12118.12929,800
12 Jun 2024118.11118.69117.79118.06118.061,114,900
11 Jun 2024116.40116.99115.89116.95116.951,424,500
11 Jun 20240.336 Dividend
10 Jun 2024116.50117.18116.38117.08116.74894,300
07 Jun 2024116.70117.31116.42116.65116.32746,500
06 Jun 2024117.02117.18116.58116.95116.61845,100
05 Jun 2024116.21117.04115.73117.00116.66688,900
04 Jun 2024115.41115.82114.96115.63115.30856,900
03 Jun 2024116.05116.10114.56115.63115.30827,300
31 May 2024114.96115.66113.74115.63115.301,251,500
30 May 2024115.04115.25114.41114.73114.40897,100
29 May 2024115.31115.59115.18115.30114.97784,400
28 May 2024116.36116.50115.61116.23115.90740,100
24 May 2024115.78116.36115.61116.17115.84590,900
23 May 2024117.00117.02115.14115.35115.02695,900
22 May 2024116.63116.75115.89116.35116.02948,700
21 May 2024116.39116.79116.34116.78116.44863,500
20 May 2024116.43116.89116.36116.53116.202,097,000
17 May 2024116.29116.39115.94116.35116.02572,600
16 May 2024116.58116.85116.18116.18115.85809,000
15 May 2024115.76116.61115.59116.55116.221,025,800
14 May 2024114.71115.23114.55115.10114.771,093,400
13 May 2024114.89114.89114.33114.50114.17706,400
10 May 2024114.78114.94114.25114.52114.19848,400
09 May 2024113.73114.43113.61114.39114.06824,300
08 May 2024113.41113.83113.31113.76113.43727,200
07 May 2024113.92114.14113.67113.81113.48870,800
06 May 2024113.01113.69112.99113.68113.35711,100
03 May 2024112.53112.90111.95112.47112.15784,100
02 May 2024110.93111.36109.88111.15110.831,161,300
01 May 2024110.25111.82109.88110.07109.752,643,400
30 Apr 2024111.81112.00110.25110.25109.931,153,600
29 Apr 2024112.07112.31111.55112.14111.82977,700
26 Apr 2024111.25112.07111.15111.74111.42745,300
25 Apr 2024109.78110.87109.35110.67110.351,063,800
24 Apr 2024111.51111.60110.63111.18110.861,106,800
23 Apr 2024110.30111.35110.17111.11110.791,243,800
22 Apr 2024109.38110.41108.87109.82109.501,495,800
19 Apr 2024109.58109.89108.49108.78108.472,009,400
18 Apr 2024110.16110.70109.42109.64109.331,512,600
17 Apr 2024111.12111.17109.59109.86109.541,271,300
16 Apr 2024110.76111.21110.26110.53110.213,013,800
15 Apr 2024113.24113.24110.59110.71110.391,806,100
12 Apr 2024113.19113.42111.89112.25111.931,105,400
11 Apr 2024113.46114.20112.64113.95113.621,607,300
10 Apr 2024113.08113.61112.67113.14112.821,618,800
09 Apr 2024114.64114.70113.33114.40114.071,579,700
08 Apr 2024114.27114.54114.09114.23113.901,186,200
05 Apr 2024113.22114.56113.15114.13113.801,164,600
04 Apr 2024115.23115.34112.88112.96112.642,063,000
03 Apr 2024113.94114.66113.89114.34114.011,194,500
02 Apr 2024114.06114.18113.67114.16113.831,180,000
01 Apr 2024115.46115.55114.79115.02114.691,174,900
28 Mar 2024115.27115.61115.25115.30114.971,294,300
27 Mar 2024114.93115.30114.48115.27114.941,503,900
26 Mar 2024114.79114.84114.15114.15113.821,116,100
25 Mar 2024114.39114.71114.39114.43114.101,115,000
22 Mar 2024114.98115.05114.63114.66114.331,965,800
21 Mar 2024115.14115.42114.97114.98114.651,391,400
21 Mar 20240.308 Dividend
20 Mar 2024113.69114.91113.57114.85114.211,483,400
19 Mar 2024112.88113.73112.68113.65113.023,209,500
18 Mar 2024113.37113.59112.94113.00112.373,174,400
15 Mar 2024112.54112.91112.19112.46111.841,079,600
14 Mar 2024113.79113.80112.49113.19112.561,380,500
13 Mar 2024113.74113.93113.30113.60112.97766,200
12 Mar 2024113.12113.85112.49113.72113.091,427,200
11 Mar 2024112.51112.79112.07112.66112.04942,700
08 Mar 2024113.72114.28112.65112.81112.181,220,300
07 Mar 2024113.11113.69112.95113.49112.86929,100
06 Mar 2024112.57112.85112.03112.39111.771,050,200
05 Mar 2024112.43112.55111.24111.70111.081,291,300
04 Mar 2024112.84113.33112.84112.84112.211,066,900
01 Mar 2024112.14113.08112.02113.01112.381,438,300
29 Feb 2024111.97112.30111.34112.00111.381,581,600
28 Feb 2024111.35111.71111.26111.47110.851,061,500
27 Feb 2024111.59111.76111.26111.71111.09857,900
26 Feb 2024111.75111.91111.37111.42110.801,207,800
23 Feb 2024111.97112.14111.51111.73111.111,127,100
22 Feb 2024110.86111.79110.65111.62111.001,189,600
21 Feb 2024109.08109.48108.65109.46108.851,334,100
20 Feb 2024109.70109.81108.93109.44108.831,354,600
16 Feb 2024110.66110.92110.00110.14109.531,115,700
15 Feb 2024110.13110.81109.98110.73110.121,122,900
14 Feb 2024109.34109.96108.88109.88109.271,029,900
13 Feb 2024108.84109.19107.95108.66108.061,316,400
12 Feb 2024110.33110.99110.28110.42109.811,166,800
09 Feb 2024109.76110.44109.71110.33109.721,025,700
08 Feb 2024109.39109.69109.32109.65109.041,375,200
07 Feb 2024109.07109.53108.78109.37108.761,043,300
06 Feb 2024108.34108.59108.11108.51107.911,399,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...