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:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	121.08	123.98	121.03	123.34	1,915,088	123.34
4/01/2025	121.67	122.87	120.78	122.43	2,616,497	122.43
3/31/2025	120.00	122.31	119.34	122.01	2,983,926	122.01
3/28/2025	123.49	123.70	121.23	121.39	3,384,679	121.39
3/27/2025	123.93	124.78	123.45	123.86	977,873	123.86
3/26/2025	125.79	126.07	124.01	124.36	1,317,576	124.36
3/25/2025	125.95	126.13	125.51	125.87	1,100,716	125.87
3/24/2025	124.88	125.85	124.74	125.63	1,103,171	125.63
3/21/2025	122.32	123.46	121.97	123.36	1,032,977	123.36
3/20/2025	122.87	124.42	122.72	123.30	4,168,938	123.30
3/19/2025	122.65	124.50	122.39	123.62	1,293,140	123.62
3/18/2025	123.09	123.15	121.81	122.22	1,766,968	122.22
3/17/2025	122.80	124.52	122.80	123.96	1,279,764	123.60
3/14/2025	121.38	123.12	121.24	122.90	3,737,081	122.55
3/13/2025	121.97	122.03	119.89	120.29	1,669,447	119.94
3/12/2025	122.78	123.04	120.91	122.06	1,846,767	121.71
3/11/2025	122.00	122.91	120.49	121.46	3,599,819	121.11
3/10/2025	123.86	124.34	121.19	122.26	3,177,028	121.91
3/07/2025	124.65	126.05	123.41	125.75	1,885,522	125.39
3/06/2025	125.73	126.81	124.52	125.07	1,679,130	124.71
3/05/2025	126.00	127.86	125.28	127.52	1,529,006	127.15
3/04/2025	126.58	128.00	124.88	126.06	3,274,130	125.70
3/03/2025	130.39	130.77	126.78	127.59	1,611,013	127.22
2/28/2025	128.05	130.17	127.51	130.06	3,783,614	129.68
2/27/2025	130.56	130.81	127.95	128.03	1,246,787	127.66
2/26/2025	130.36	131.25	129.56	130.06	1,108,007	129.68
2/25/2025	130.69	130.84	128.97	129.97	1,784,432	129.59
2/24/2025	131.83	132.00	130.45	130.68	1,558,120	130.30
2/21/2025	133.89	134.01	131.25	131.36	1,199,328	130.98
2/20/2025	134.34	134.34	133.16	133.89	1,017,107	133.50
2/19/2025	134.11	134.70	133.94	134.60	1,435,170	134.21
2/18/2025	134.26	134.38	133.75	134.38	1,775,714	133.99
2/14/2025	134.04	134.32	133.86	134.00	773,865	133.61
2/13/2025	132.86	134.03	132.61	133.96	701,163	133.57
2/12/2025	131.70	132.83	131.45	132.55	1,171,955	132.17
2/11/2025	132.56	133.15	132.54	132.99	1,101,813	132.61
2/10/2025	133.00	133.24	132.66	133.05	1,083,060	132.67
2/07/2025	133.54	133.85	132.09	132.25	1,138,646	131.87
2/06/2025	133.48	133.49	132.63	133.46	911,457	133.07
2/05/2025	132.26	133.10	131.83	133.08	787,069	132.70
2/04/2025	131.51	132.54	131.42	132.41	1,227,885	132.03
2/03/2025	130.24	132.07	129.84	131.52	1,912,785	131.14
1/31/2025	133.77	134.28	132.32	132.49	1,297,910	132.11
1/30/2025	132.89	133.61	132.38	133.21	1,030,055	132.82
1/29/2025	132.82	132.96	131.81	132.42	935,841	132.04
1/28/2025	132.11	133.17	131.44	132.96	1,060,105	132.58
1/27/2025	130.88	132.06	130.88	131.84	1,497,112	131.46
1/24/2025	134.24	134.40	133.53	133.78	1,227,969	133.39
1/23/2025	133.28	134.16	133.17	134.16	1,524,242	133.77
1/22/2025	133.51	133.76	133.31	133.47	1,251,343	133.09
1/21/2025	132.18	132.83	131.82	132.81	1,372,283	132.43
1/17/2025	131.54	131.89	131.19	131.47	927,022	131.09
1/16/2025	130.68	130.79	130.02	130.25	959,207	129.87
1/15/2025	130.01	130.66	129.68	130.39	876,540	130.01
1/14/2025	128.50	128.61	127.20	128.03	1,708,128	127.66
1/13/2025	126.45	127.76	126.31	127.75	1,736,593	127.38
1/10/2025	128.69	128.69	127.04	127.48	2,181,191	127.11
1/08/2025	129.33	129.70	128.50	129.49	1,275,446	129.12
1/07/2025	131.35	131.35	128.90	129.32	1,592,643	128.95
1/06/2025	131.02	131.79	130.45	130.81	1,891,408	130.43
1/03/2025	129.10	130.22	128.81	130.05	2,332,990	129.67