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

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	136.22	137.03	136.09	136.82	1,071,383	136.82
7/02/2025	135.00	135.80	134.82	135.77	8,289,336	135.77
7/01/2025	134.61	135.35	134.50	135.00	1,660,852	135.00
6/30/2025	134.82	135.28	134.42	135.04	1,747,770	135.04
6/27/2025	134.04	134.75	133.47	134.34	1,212,806	134.34
6/26/2025	132.99	133.83	132.91	133.71	951,031	133.71
6/25/2025	132.94	133.07	132.32	132.57	1,300,725	132.57
6/24/2025	132.09	132.91	131.94	132.72	1,619,792	132.72
6/23/2025	129.93	131.25	129.30	131.16	1,760,772	131.16
6/20/2025	130.89	131.06	129.59	129.83	1,874,969	129.83
6/18/2025	130.35	131.02	130.00	130.20	1,665,457	130.20
6/17/2025	130.73	131.06	129.98	130.14	1,676,013	130.14
6/16/2025	130.78	131.64	130.78	131.26	849,844	131.26
6/13/2025	130.77	131.47	130.02	130.32	1,958,061	129.93
6/12/2025	131.20	131.92	131.04	131.90	1,531,441	131.51
6/11/2025	132.14	132.35	131.07	131.47	1,436,488	131.08
6/10/2025	131.31	131.98	131.08	131.86	1,758,210	131.47
6/09/2025	131.24	131.57	130.94	131.15	4,273,965	130.76
6/06/2025	130.86	131.39	130.58	131.06	944,076	130.67
6/05/2025	130.68	130.96	129.24	129.66	1,578,715	129.28
6/04/2025	130.46	130.71	130.14	130.22	859,419	129.83
6/03/2025	129.31	130.48	129.22	130.29	1,579,052	129.90
6/02/2025	128.35	129.38	127.71	129.37	1,077,052	128.99
5/30/2025	128.52	129.10	127.40	128.70	1,600,634	128.32
5/29/2025	129.65	129.65	128.01	128.87	1,004,466	128.49
5/28/2025	129.21	129.52	128.25	128.41	1,135,465	128.03
5/27/2025	128.11	129.23	127.69	129.17	1,283,336	128.79
5/23/2025	125.72	127.09	125.59	126.52	1,126,291	126.14
5/22/2025	127.27	128.12	126.96	127.32	1,567,079	126.94
5/21/2025	128.62	129.44	127.07	127.27	1,088,348	126.89
5/20/2025	129.62	129.86	128.95	129.61	1,342,888	129.23
5/19/2025	128.50	130.16	128.50	130.08	806,957	129.69
5/16/2025	129.27	129.99	128.88	129.96	821,125	129.57
5/15/2025	128.01	129.17	127.92	129.04	1,155,797	128.66
5/14/2025	128.67	128.87	128.12	128.50	1,484,207	128.12
5/13/2025	127.67	128.91	127.63	128.40	1,548,765	128.02
5/12/2025	127.27	127.55	126.25	127.49	3,322,487	127.11
5/09/2025	123.98	124.11	123.07	123.34	2,094,478	122.97
5/08/2025	123.46	124.68	122.75	123.50	1,553,000	123.13
5/07/2025	122.41	123.05	121.45	122.55	1,066,773	122.19
5/06/2025	121.85	122.99	121.59	122.00	3,629,010	121.64
5/05/2025	122.75	123.75	122.66	123.06	5,905,684	122.70
5/02/2025	123.30	124.10	122.78	123.69	1,557,284	123.32
5/01/2025	122.26	123.08	121.72	121.79	998,585	121.43
4/30/2025	119.43	121.39	118.18	120.99	1,324,572	120.63
4/29/2025	119.81	121.26	119.81	120.94	1,655,634	120.58
4/28/2025	120.39	120.84	118.96	120.30	4,345,191	119.94
4/25/2025	119.34	120.25	118.69	120.13	945,355	119.77
4/24/2025	117.12	119.50	116.90	119.31	1,011,014	118.96
4/23/2025	118.06	119.08	116.51	116.81	1,911,121	116.46
4/22/2025	113.46	115.46	113.32	114.95	1,783,044	114.61
4/21/2025	113.61	113.83	110.93	112.12	2,400,276	111.79
4/17/2025	114.95	115.79	114.23	114.81	1,128,262	114.47
4/16/2025	115.68	116.53	113.38	114.62	1,544,234	114.28
4/15/2025	117.37	118.26	116.82	117.01	1,372,605	116.66
4/14/2025	118.36	118.36	116.11	117.24	1,963,048	116.89
4/11/2025	113.87	116.63	113.10	115.99	2,250,031	115.65
4/10/2025	115.98	116.10	110.97	114.20	3,478,718	113.86
4/09/2025	107.39	119.05	107.25	118.51	8,989,034	118.16
4/08/2025	113.88	114.39	106.56	108.12	15,128,164	107.80
4/07/2025	106.53	112.74	105.00	110.00	14,103,786	109.67
4/04/2025	113.82	114.46	110.14	110.23	9,837,642	109.90