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

115.50 ↑0.23 (0.20%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ITOT is up 0.04% a day on average. There have been 16 days where iShares Core S&P Total U.S. Stock Market ETF closed green and 14 days where ITOT closed red.

DateOpenCloseChangeLowHighVolume
2024-03-27114.93115.27↑$0.34 (0.30%)114.48115.301.50M
2024-03-26114.79114.15↓$0.64 (-0.56%)114.15114.841.12M
2024-03-25114.39114.43↑$0.04 (0.03%)114.39114.711.12M
2024-03-22114.98114.66↓$0.32 (-0.28%)114.63115.05884.37K
2024-03-21115.14114.98↓$0.16 (-0.14%)114.98115.421.39M
2024-03-20113.69114.85↑$1.16 (1.02%)113.57114.911.48M
2024-03-19112.88113.65↑$0.77 (0.68%)112.68113.733.21M
2024-03-18113.37113.00↓$0.37 (-0.33%)112.94113.593.17M
2024-03-15112.54112.46↓$0.08 (-0.07%)112.19112.911.08M
2024-03-14113.79113.19↓$0.60 (-0.53%)112.49113.801.38M
2024-03-13113.74113.60↓$0.14 (-0.12%)113.30113.93766.22K
2024-03-12113.12113.72↑$0.60 (0.53%)112.50113.851.43M
2024-03-11112.51112.66↑$0.15 (0.13%)112.07112.790.94M
2024-03-08113.72112.81↓$0.91 (-0.80%)112.65114.281.22M
2024-03-07113.11113.49↑$0.38 (0.34%)112.96113.690.93M
2024-03-06112.57112.39↓$0.18 (-0.16%)112.05112.851.05M
2024-03-05112.43111.70↓$0.73 (-0.65%)111.24112.551.29M
2024-03-04112.84112.84↑$0.00 (0.00%)112.84113.331.06M
2024-03-01112.14113.01↑$0.87 (0.78%)112.02113.081.44M
2024-02-29111.97112.00↑$0.03 (0.03%)111.34112.301.58M
2024-02-28111.35111.47↑$0.12 (0.11%)111.26111.711.06M
2024-02-27111.59111.71↑$0.12 (0.11%)111.26111.76857.87K
2024-02-26111.75111.42↓$0.33 (-0.30%)111.37111.911.21M
2024-02-23111.97111.73↓$0.24 (-0.21%)111.51112.121.13M
2024-02-22110.86111.62↑$0.76 (0.69%)110.65111.791.19M
2024-02-21109.08109.46↑$0.38 (0.35%)108.66109.481.33M
2024-02-20109.70109.44↓$0.26 (-0.24%)108.93109.811.35M
2024-02-16110.66110.14↓$0.52 (-0.47%)110.00110.921.12M
2024-02-15110.13110.73↑$0.60 (0.54%)109.98110.811.12M
2024-02-14109.34109.88↑$0.54 (0.49%)108.91109.951.03M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$ITOT I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
bearish_stocks_tra

$ITOT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
Netflixandstocks

$ITOT still waiting to short this. Next Tuesday feels right for some reason

0 Like Report