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

ITOT
🏛️ 美国 →
144.84
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 84.30 84.80 83.91 84.80 2.3M
2022-12-29 84.00 85.18 83.94 84.99 2.1M
2022-12-28 84.42 84.91 83.36 83.44 2.1M
2022-12-27 84.84 84.89 84.11 84.48 2.3M
2022-12-23 84.19 84.86 83.79 84.85 1.8M
2022-12-22 84.85 84.87 83.07 84.36 2.6M
2022-12-21 84.93 85.86 84.81 85.57 1.7M
2022-12-20 83.95 84.68 83.72 84.29 2.4M
2022-12-19 84.91 85.07 83.80 84.18 2.3M
2022-12-16 85.48 85.67 84.45 85.00 2.7M
2022-12-15 87.01 87.22 85.63 85.98 5.0M
2022-12-14 88.63 89.43 87.47 88.20 1.6M
2022-12-13 90.26 90.60 88.06 88.67 2.3M
2022-12-12 87.26 88.39 87.17 88.37 1.7M
2022-12-09 87.54 88.10 87.13 87.17 2.0M
2022-12-08 87.54 88.16 87.21 87.81 1.6M
2022-12-07 87.23 87.72 86.90 87.14 1.3M
2022-12-06 88.53 88.67 86.79 87.30 1.6M
2022-12-05 89.78 89.89 88.31 88.61 1.2M
2022-12-02 89.23 90.63 89.21 90.37 1.7M
2022-12-01 90.74 91.00 89.87 90.48 1.7M
2022-11-30 87.79 90.49 87.33 90.44 3.6M
2022-11-29 87.89 88.20 87.35 87.76 1.1M
2022-11-28 88.61 88.97 87.65 87.83 1.5M
2022-11-25 89.18 89.44 89.10 89.25 0.4M
2022-11-23 88.65 89.42 88.61 89.28 1.1M
2022-11-22 87.96 88.77 87.63 88.71 1.3M
2022-11-21 87.62 87.82 87.14 87.55 1.1M
2022-11-18 88.29 88.38 87.27 87.93 1.1M
2022-11-17 86.70 87.71 86.62 87.52 1.4M
2022-11-16 88.32 88.49 87.78 87.91 1.5M
2022-11-15 89.34 89.57 87.93 88.78 1.8M
2022-11-14 88.26 89.06 87.86 87.87 1.2M
2022-11-11 87.94 88.95 87.67 88.75 1.4M
2022-11-10 86.09 87.87 85.81 87.81 1.9M
2022-11-09 84.32 84.64 82.94 83.07 1.4M
2022-11-08 84.71 85.64 83.93 84.88 1.6M
2022-11-07 84.04 84.60 83.49 84.46 1.9M
2022-11-04 83.99 84.30 82.29 83.70 1.9M
2022-11-03 82.62 83.32 82.03 82.65 1.8M
2022-11-02 85.54 86.50 83.41 83.41 1.9M
2022-11-01 86.82 86.95 85.40 85.66 5.4M
2022-10-31 85.99 86.45 85.74 85.94 1.4M
2022-10-28 84.47 86.62 84.47 86.53 1.3M
2022-10-27 85.23 85.70 84.45 84.59 2.2M
2022-10-26 84.72 86.22 84.72 84.90 2.4M
2022-10-25 84.03 85.58 84.03 85.49 2.1M
2022-10-24 83.46 84.22 82.70 83.94 1.7M
2022-10-21 81.08 83.18 80.79 83.08 1.9M
2022-10-20 81.76 82.84 80.98 81.19 6.3M
2022-10-19 82.05 82.69 81.22 81.86 2.1M
2022-10-18 83.35 83.63 81.83 82.59 1.9M
2022-10-17 80.92 81.87 80.92 81.64 1.9M
2022-10-14 82.06 82.41 79.34 79.46 3.5M
2022-10-13 77.85 81.76 77.44 81.40 2.6M
2022-10-12 79.79 80.06 79.28 79.44 3.3M
2022-10-11 79.80 80.83 79.09 79.63 7.9M
2022-10-10 81.04 81.11 79.61 80.17 3.6M
2022-10-07 82.24 82.25 80.40 80.81 2.1M
2022-10-06 83.65 84.40 83.07 83.21 2.5M
2022-10-05 83.19 84.49 82.57 83.96 2.0M
2022-10-04 82.84 84.22 82.84 84.21 3.2M
2022-10-03 80.37 81.98 79.86 81.54 2.8M
2022-09-30 80.41 81.39 79.43 79.54 19.3M
2022-09-29 81.46 81.60 79.88 80.61 4.5M
2022-09-28 80.89 82.72 80.51 82.29 4.1M
2022-09-27 81.65 82.15 80.04 80.63 4.9M
2022-09-26 81.22 82.17 80.47 80.69 4.4M
2022-09-23 82.57 82.73 80.99 82.01 5.8M
2022-09-22 84.31 84.45 83.35 83.50 3.4M
2022-09-21 86.30 87.10 84.43 84.46 1.6M
2022-09-20 86.15 86.36 85.30 85.90 1.4M
2022-09-19 85.48 86.95 85.46 86.95 1.3M
2022-09-16 86.21 86.40 85.51 86.30 2.9M
2022-09-15 87.63 88.41 86.79 87.07 1.3M
2022-09-14 88.01 88.34 87.26 88.06 1.9M
2022-09-13 89.57 89.82 87.45 87.72 1.8M
2022-09-12 91.19 91.80 91.07 91.66 2.2M
2022-09-09 89.80 90.84 89.72 90.63 1.4M
2022-09-08 87.97 89.25 87.70 89.17 2.2M
2022-09-07 86.79 88.71 86.78 88.52 3.1M
2022-09-06 87.55 87.70 86.38 86.91 2.4M
2022-09-02 89.00 89.33 86.88 87.27 1.7M
2022-09-01 87.58 88.23 86.75 88.17 2.2M
2022-08-31 89.16 89.42 88.05 88.05 1.6M
2022-08-30 90.08 90.15 88.26 88.76 2.5M
2022-08-29 89.76 90.48 89.47 89.76 1.7M
2022-08-26 93.48 93.58 90.36 90.36 1.5M
2022-08-25 92.60 93.54 92.37 93.51 0.9M
2022-08-24 91.72 92.51 91.61 92.15 1.1M
2022-08-23 92.02 92.55 91.69 91.80 1.1M
2022-08-22 92.81 92.83 91.77 91.99 1.5M
2022-08-19 94.68 94.80 93.74 93.98 1.0M
2022-08-18 95.14 95.52 94.82 95.33 0.8M
2022-08-17 95.04 95.71 94.59 95.06 2.1M
2022-08-16 95.46 96.36 95.21 95.90 1.8M
2022-08-15 94.78 95.85 94.64 95.71 1.3M
2022-08-12 94.26 95.39 94.01 95.34 1.1M
2022-08-11 94.42 94.95 93.59 93.74 2.5M
2022-08-10 93.21 93.79 92.96 93.72 2.1M
2022-08-09 92.00 92.06 91.36 91.63 11.4M
2022-08-08 92.51 93.21 91.94 92.17 1.6M
2022-08-05 91.23 92.29 91.12 92.14 1.1M
2022-08-04 92.27 92.38 91.81 92.17 1.3M
2022-08-03 91.39 92.51 91.31 92.23 1.2M
2022-08-02 90.95 91.89 90.49 90.80 1.4M
2022-08-01 91.00 91.89 90.70 91.30 5.2M
2022-07-29 90.55 91.77 90.38 91.53 1.6M
2022-07-28 89.27 90.41 88.49 90.31 1.4M
2022-07-27 87.68 89.54 87.59 89.16 2.3M
2022-07-26 87.60 87.60 86.67 86.86 10.2M
2022-07-25 88.03 88.15 87.45 87.97 1.6M
2022-07-22 88.78 89.10 87.32 87.83 1.4M
2022-07-21 87.75 88.80 87.16 88.80 2.0M
2022-07-20 87.21 88.19 87.00 87.95 2.2M
2022-07-19 85.78 87.30 85.66 87.21 2.4M
2022-07-18 86.23 86.45 84.54 84.82 4.3M
2022-07-15 84.85 85.46 84.32 85.43 1.6M
2022-07-14 83.09 83.95 82.37 83.82 3.5M
2022-07-13 83.35 84.80 83.18 84.19 2.1M
2022-07-12 85.23 85.71 84.15 84.55 1.5M
2022-07-11 85.81 85.98 85.12 85.28 2.0M
2022-07-08 86.01 86.85 85.65 86.37 1.4M
2022-07-07 85.52 86.63 85.52 86.45 2.0M
2022-07-06 84.91 85.61 84.25 85.03 7.7M
2022-07-05 83.48 84.93 82.75 84.89 2.5M
2022-07-01 83.60 84.73 82.96 84.63 1.9M
2022-06-30 83.47 84.50 82.63 83.78 3.4M
2022-06-29 84.69 84.88 84.00 84.47 3.1M
2022-06-28 86.72 87.36 84.62 84.63 11.9M
2022-06-27 86.86 86.98 86.10 86.39 6.1M
2022-06-24 84.74 86.65 84.69 86.62 2.0M
2022-06-23 83.60 84.16 82.77 84.01 2.8M
2022-06-22 82.15 84.00 82.13 83.18 5.8M
2022-06-21 82.49 83.60 82.49 83.24 3.9M
2022-06-17 81.11 82.01 80.42 81.30 20.6M
2022-06-16 82.00 82.13 80.39 80.96 5.2M
2022-06-15 83.44 84.98 82.38 83.91 2.5M
2022-06-14 83.36 83.63 81.98 82.69 5.3M
2022-06-13 84.17 84.55 82.60 82.96 8.6M
2022-06-10 87.66 87.75 86.42 86.47 2.6M
2022-06-09 90.90 91.28 89.10 89.10 1.2M
2022-06-08 92.14 92.59 91.36 91.55 2.2M
2022-06-07 90.87 92.67 90.70 92.56 1.2M
2022-06-06 92.35 92.65 91.36 91.61 1.1M
2022-06-03 91.70 92.09 91.09 91.32 1.3M
2022-06-02 90.89 92.83 90.54 92.83 1.3M
2022-06-01 92.17 92.44 90.28 90.97 2.2M
2022-05-31 91.88 92.44 91.05 91.64 2.3M
2022-05-27 90.52 92.33 90.52 92.33 2.6M
2022-05-26 88.49 90.44 88.49 90.05 3.6M
2022-05-25 86.93 88.67 86.86 88.21 2.2M
2022-05-24 87.21 87.54 85.80 87.34 2.1M
2022-05-23 87.33 88.35 86.71 88.13 2.1M
2022-05-20 87.55 87.60 84.59 86.67 3.0M
2022-05-19 86.28 87.66 86.05 86.66 2.9M
2022-05-18 89.57 89.67 86.72 86.99 2.5M
2022-05-17 90.11 90.61 89.23 90.61 1.7M
2022-05-16 88.79 89.55 88.25 88.67 2.1M
2022-05-13 87.93 89.50 87.76 89.11 2.5M
2022-05-12 86.03 87.66 85.25 86.81 4.4M
2022-05-11 88.09 89.45 86.58 86.71 3.9M
2022-05-10 89.55 89.90 87.22 88.31 6.5M
2022-05-09 90.00 90.17 87.78 88.14 5.3M
2022-05-06 91.55 92.19 90.08 91.34 3.7M
2022-05-05 94.62 94.74 91.10 92.08 2.8M
2022-05-04 93.07 95.75 92.12 95.62 3.0M
2022-05-03 92.46 93.39 92.19 92.84 3.0M
2022-05-02 91.70 92.73 90.32 92.45 7.2M
2022-04-29 94.42 95.01 91.67 91.83 2.8M
2022-04-28 94.10 95.67 92.89 95.20 2.0M
2022-04-27 92.97 94.18 92.48 92.97 2.7M
2022-04-26 95.01 95.07 92.79 92.81 2.5M
2022-04-25 94.48 95.65 93.46 95.59 3.0M
2022-04-22 97.46 97.47 94.90 95.00 2.6M
2022-04-21 100.16 100.50 97.42 97.63 1.2M
2022-04-20 99.82 100.00 99.09 99.30 1.1M
2022-04-19 97.67 99.59 97.67 99.40 1.6M
2022-04-18 97.59 98.13 97.20 97.68 1.6M
2022-04-14 99.11 99.42 97.81 97.83 1.0M
2022-04-13 97.80 99.21 97.77 99.04 1.3M
2022-04-12 98.89 99.49 97.41 97.79 1.5M
2022-04-11 98.89 99.12 97.98 98.08 1.8M
2022-04-08 99.83 100.34 99.25 99.60 1.1M
2022-04-07 99.39 100.38 98.73 99.91 1.4M
2022-04-06 99.81 100.13 98.89 99.56 2.0M
2022-04-05 101.94 102.35 100.45 100.73 1.2M
2022-04-04 101.53 102.19 101.29 102.19 2.8M
2022-04-01 101.32 101.44 100.50 101.37 1.6M
2022-03-31 102.27 102.58 100.88 100.94 1.5M
2022-03-30 103.05 103.23 102.01 102.47 1.4M
2022-03-29 102.63 103.48 102.24 103.31 1.4M
2022-03-28 101.03 101.83 100.46 101.78 3.4M
2022-03-25 100.89 101.21 100.18 101.14 1.6M
2022-03-24 99.75 100.76 99.50 100.72 1.2M
2022-03-23 100.37 100.77 99.60 99.60 1.9M
2022-03-22 100.04 101.19 99.94 100.95 1.6M
2022-03-21 99.93 100.34 98.94 99.72 1.5M
2022-03-18 98.40 99.98 98.24 99.92 1.7M
2022-03-17 97.03 98.70 96.90 98.69 2.7M
2022-03-16 95.96 97.41 94.89 97.41 2.5M
2022-03-15 93.61 95.19 93.38 95.02 2.7M
2022-03-14 94.02 94.81 92.80 93.09 3.3M
2022-03-11 95.80 96.08 93.89 93.99 3.1M
2022-03-10 94.67 95.49 94.14 95.32 3.5M
2022-03-09 95.04 96.18 94.70 95.73 2.9M
2022-03-08 93.72 95.55 92.80 93.18 4.6M
2022-03-07 96.50 96.61 93.66 93.70 3.9M
2022-03-04 96.85 96.91 95.70 96.61 2.6M
2022-03-03 98.83 98.94 97.19 97.58 2.7M
2022-03-02 97.08 98.71 96.87 98.32 4.7M
2022-03-01 97.81 98.22 95.91 96.54 3.8M
2022-02-28 97.05 98.48 96.78 98.08 3.0M
2022-02-25 96.28 98.21 95.86 98.21 3.7M
2022-02-24 91.81 96.17 91.75 96.08 7.1M
2022-02-23 96.90 97.00 94.27 94.39 5.3M
2022-02-22 96.70 97.59 95.36 96.20 4.6M
2022-02-18 98.08 98.43 96.77 97.28 2.6M
2022-02-17 99.56 99.63 97.88 98.04 1.8M
2022-02-16 99.77 100.60 99.25 100.29 2.0M
2022-02-15 99.49 100.28 99.49 100.23 2.0M
2022-02-14 98.73 99.09 97.65 98.47 3.2M
2022-02-11 100.78 101.31 98.43 98.81 3.7M
2022-02-10 101.22 102.77 100.25 100.76 2.9M
2022-02-09 101.82 102.54 101.82 102.46 3.6M
2022-02-08 99.79 101.10 99.53 100.89 1.9M
2022-02-07 100.36 100.79 99.68 99.96 2.7M
2022-02-04 99.58 101.05 98.99 100.21 2.6M
2022-02-03 100.49 101.04 99.35 99.52 2.8M
2022-02-02 101.92 102.14 101.06 101.99 3.2M
2022-02-01 100.85 101.48 99.80 101.39 3.3M
2022-01-31 98.39 100.64 98.10 100.64 3.6M
2022-01-28 96.35 98.47 95.26 98.47 4.4M
2022-01-27 97.84 98.59 95.70 96.12 8.5M
2022-01-26 98.65 99.33 95.76 96.76 6.7M
2022-01-25 97.01 98.41 95.59 97.17 6.9M
2022-01-24 96.41 98.62 94.00 98.53 12.6M
2022-01-21 99.56 100.19 97.88 97.91 7.0M
2022-01-20 101.56 102.77 99.77 99.93 3.3M
2022-01-19 102.55 102.89 101.01 101.09 2.9M
2022-01-18 103.10 103.24 101.90 102.17 4.9M
2022-01-14 103.41 104.24 102.98 104.20 2.1M
2022-01-13 105.96 106.13 103.94 104.16 2.7M
2022-01-12 105.99 106.29 105.18 105.67 1.8M
2022-01-11 104.50 105.55 103.77 105.55 3.4M
2022-01-10 103.93 104.52 102.39 104.49 3.4M
2022-01-07 105.12 105.52 104.30 104.65 1.9M
2022-01-06 105.10 105.84 104.41 105.16 2.5M
2022-01-05 107.40 107.55 105.12 105.16 2.6M
2022-01-04 107.95 108.15 106.97 107.45 1.8M
2022-01-03 107.43 107.67 106.74 107.63 2.3M