iShares Core S&P Total U.S. Stock Market ETF (ITOT) Historical Stock Data
111.74 ↑1.07 (0.97%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ITOT is down -0.12% a day on average. There have been 14 days where iShares Core S&P Total U.S. Stock Market ETF closed green and 16 days where ITOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 111.25 | 111.74 | ↑$0.49 (0.44%) | 111.15 | 112.07 | 744.99K |
| 2024-04-25 | 109.78 | 110.67 | ↑$0.89 (0.81%) | 109.35 | 110.87 | 1.06M |
| 2024-04-24 | 111.51 | 111.18 | ↓$0.33 (-0.30%) | 110.63 | 111.60 | 1.11M |
| 2024-04-23 | 110.30 | 111.11 | ↑$0.81 (0.73%) | 110.17 | 111.35 | 1.24M |
| 2024-04-22 | 109.38 | 109.82 | ↑$0.44 (0.40%) | 108.87 | 110.41 | 1.50M |
| 2024-04-19 | 109.58 | 108.78 | ↓$0.80 (-0.73%) | 108.49 | 109.89 | 2.01M |
| 2024-04-18 | 110.16 | 109.64 | ↓$0.52 (-0.47%) | 109.42 | 110.70 | 1.51M |
| 2024-04-17 | 111.12 | 109.86 | ↓$1.26 (-1.13%) | 109.64 | 111.15 | 1.27M |
| 2024-04-16 | 110.76 | 110.53 | ↓$0.23 (-0.21%) | 110.26 | 111.21 | 3.01M |
| 2024-04-15 | 113.24 | 110.71 | ↓$2.53 (-2.23%) | 110.59 | 113.24 | 1.81M |
| 2024-04-12 | 113.19 | 112.25 | ↓$0.94 (-0.83%) | 111.90 | 113.42 | 1.11M |
| 2024-04-11 | 113.46 | 113.95 | ↑$0.49 (0.43%) | 112.64 | 114.20 | 1.61M |
| 2024-04-10 | 113.08 | 113.14 | ↑$0.06 (0.05%) | 112.68 | 113.61 | 1.62M |
| 2024-04-09 | 114.64 | 114.40 | ↓$0.24 (-0.21%) | 113.33 | 114.70 | 1.58M |
| 2024-04-08 | 114.27 | 114.23 | ↓$0.04 (-0.04%) | 114.09 | 114.54 | 1.19M |
| 2024-04-05 | 113.22 | 114.13 | ↑$0.91 (0.80%) | 113.15 | 114.56 | 1.16M |
| 2024-04-04 | 115.23 | 112.96 | ↓$2.27 (-1.97%) | 112.88 | 115.34 | 2.06M |
| 2024-04-03 | 113.94 | 114.34 | ↑$0.40 (0.35%) | 113.90 | 114.66 | 1.19M |
| 2024-04-02 | 114.06 | 114.16 | ↑$0.10 (0.09%) | 113.68 | 114.17 | 1.18M |
| 2024-04-01 | 115.46 | 115.02 | ↓$0.44 (-0.38%) | 114.79 | 115.53 | 1.17M |
| 2024-03-28 | 115.27 | 115.30 | ↑$0.03 (0.03%) | 115.25 | 115.61 | 1.29M |
| 2024-03-27 | 114.93 | 115.27 | ↑$0.34 (0.30%) | 114.48 | 115.30 | 1.50M |
| 2024-03-26 | 114.79 | 114.15 | ↓$0.64 (-0.56%) | 114.15 | 114.84 | 1.12M |
| 2024-03-25 | 114.39 | 114.43 | ↑$0.04 (0.03%) | 114.39 | 114.71 | 1.12M |
| 2024-03-22 | 114.98 | 114.66 | ↓$0.32 (-0.28%) | 114.63 | 115.05 | 884.37K |
| 2024-03-21 | 115.14 | 114.98 | ↓$0.16 (-0.14%) | 114.98 | 115.42 | 1.39M |
| 2024-03-20 | 113.69 | 114.85 | ↑$1.16 (1.02%) | 113.57 | 114.91 | 1.48M |
| 2024-03-19 | 112.88 | 113.65 | ↑$0.77 (0.68%) | 112.68 | 113.73 | 3.21M |
| 2024-03-18 | 113.37 | 113.00 | ↓$0.37 (-0.33%) | 112.94 | 113.59 | 3.17M |
| 2024-03-15 | 112.54 | 112.46 | ↓$0.08 (-0.07%) | 112.19 | 112.91 | 1.08M |
Create an account or log in to view more rows.
$ITOT Dip buyers are going to get wrecked
$ITOT buying this dip
$ITOT COME ON!!! Ugh!
$ITOT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$ITOT overvalued
$ITOT no pain no gain
$ITOT Like if you’re a bull
$ITOT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ITOT fuck all u greedy bulls
$ITOT still waiting to short this. Next Tuesday feels right for some reason