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
2023-12-29 105.60 105.71 104.85 105.23 1.8M
2023-12-28 105.67 105.85 105.59 105.69 1.2M
2023-12-27 105.38 105.70 105.29 105.62 1.2M
2023-12-26 104.99 105.65 104.99 105.43 1.2M
2023-12-22 104.95 105.29 104.47 104.94 1.6M
2023-12-21 104.24 104.71 103.76 104.66 1.7M
2023-12-20 104.92 105.39 103.48 103.53 1.3M
2023-12-19 104.94 105.58 104.94 105.56 1.4M
2023-12-18 104.61 105.01 104.30 104.77 1.4M
2023-12-15 104.40 104.63 104.05 104.31 1.8M
2023-12-14 104.36 104.90 103.85 104.50 1.6M
2023-12-13 102.32 103.93 102.21 103.88 1.3M
2023-12-12 101.81 102.33 101.50 102.27 1.5M
2023-12-11 101.34 101.89 101.32 101.86 1.7M
2023-12-08 100.78 101.59 100.78 101.44 1.2M
2023-12-07 100.62 101.11 100.52 100.99 1.4M
2023-12-06 101.03 101.17 100.15 100.24 2.9M
2023-12-05 100.40 100.84 100.29 100.58 0.9M
2023-12-04 100.46 100.83 100.21 100.78 1.6M
2023-12-01 100.16 101.24 100.02 101.14 1.5M
2023-11-30 100.08 100.38 99.67 100.32 1.5M
2023-11-29 100.30 100.73 99.82 99.86 1.0M
2023-11-28 99.64 100.15 99.50 99.84 0.8M
2023-11-27 99.75 99.98 99.64 99.75 0.8M
2023-11-24 99.80 99.96 99.72 99.91 0.4M
2023-11-22 99.70 100.09 99.56 99.84 1.0M
2023-11-21 99.41 99.54 99.14 99.38 1.3M
2023-11-20 98.84 99.87 98.78 99.69 1.2M
2023-11-17 98.79 99.04 98.61 98.92 0.8M
2023-11-16 98.55 98.79 98.25 98.69 1.4M
2023-11-15 98.79 99.22 98.55 98.74 1.9M
2023-11-14 97.77 98.76 97.77 98.48 1.9M
2023-11-13 96.10 96.55 95.89 96.33 0.9M
2023-11-10 95.33 96.45 95.06 96.39 1.4M
2023-11-09 96.00 96.04 94.87 94.97 1.4M
2023-11-08 95.94 96.03 95.29 95.77 1.3M
2023-11-07 95.48 95.93 95.24 95.80 2.0M
2023-11-06 95.64 95.75 95.06 95.48 1.4M
2023-11-03 94.95 95.83 94.95 95.45 1.5M
2023-11-02 93.43 94.42 93.43 94.38 1.6M
2023-11-01 91.81 92.70 91.67 92.55 1.9M
2023-10-31 91.15 91.71 90.77 91.67 4.6M
2023-10-30 90.63 91.28 90.30 91.06 1.8M
2023-10-27 90.85 90.94 89.73 90.04 2.4M
2023-10-26 91.23 91.46 90.25 90.52 2.2M
2023-10-25 92.41 92.52 91.32 91.44 2.1M
2023-10-24 92.68 93.17 92.25 92.87 1.2M
2023-10-23 92.00 93.06 91.59 92.14 2.1M
2023-10-20 93.46 93.53 92.35 92.41 2.3M
2023-10-19 94.60 95.01 93.40 93.57 1.7M
2023-10-18 95.39 95.58 94.23 94.47 1.5M
2023-10-17 95.02 96.36 95.02 95.85 1.1M
2023-10-16 95.08 95.96 95.08 95.76 1.0M
2023-10-13 95.53 95.74 94.32 94.65 0.9M
2023-10-12 96.05 96.05 94.67 95.18 1.0M
2023-10-11 95.84 96.05 95.28 95.94 0.9M
2023-10-10 95.17 96.20 95.14 95.60 1.2M
2023-10-09 93.98 95.18 93.90 95.05 1.1M
2023-10-06 92.78 94.79 92.50 94.45 1.3M
2023-10-05 93.27 93.50 92.60 93.27 1.1M
2023-10-04 92.81 93.50 92.42 93.40 1.8M
2023-10-03 93.55 93.85 92.39 92.68 2.2M
2023-10-02 94.13 94.40 93.46 94.03 1.8M
2023-09-29 95.16 95.24 93.94 94.19 1.7M
2023-09-28 93.69 94.86 93.65 94.49 4.7M
2023-09-27 94.05 94.20 93.05 93.82 1.5M
2023-09-26 94.43 94.65 93.56 93.72 1.5M
2023-09-25 94.83 95.53 94.77 95.50 1.1M
2023-09-22 95.59 95.91 95.06 95.13 1.1M
2023-09-21 96.31 96.36 95.32 95.36 2.1M
2023-09-20 98.20 98.31 96.94 96.99 0.9M
2023-09-19 97.92 98.00 97.29 97.89 1.0M
2023-09-18 98.00 98.39 97.90 98.10 0.9M
2023-09-15 98.97 98.97 98.00 98.11 0.7M
2023-09-14 99.00 99.42 98.69 99.30 0.6M
2023-09-13 98.42 98.66 98.15 98.43 0.6M
2023-09-12 98.56 98.97 98.30 98.41 0.7M
2023-09-11 98.83 99.00 98.53 98.91 0.8M
2023-09-08 98.24 98.62 98.10 98.30 0.8M
2023-09-07 97.79 98.30 97.70 98.18 0.6M
2023-09-06 98.99 99.05 98.00 98.54 0.8M
2023-09-05 99.57 99.70 99.11 99.14 0.9M
2023-09-01 100.01 100.21 99.42 99.71 0.8M
2023-08-31 99.64 99.95 99.39 99.41 0.7M
2023-08-30 99.11 99.66 99.01 99.49 0.7M
2023-08-29 97.57 99.12 97.53 99.08 1.0M
2023-08-28 97.52 97.78 97.24 97.65 1.3M
2023-08-25 96.74 97.31 95.90 97.03 1.5M
2023-08-24 97.98 98.15 96.36 96.37 1.0M
2023-08-23 96.80 97.84 96.80 97.67 0.8M
2023-08-22 97.31 97.31 96.49 96.58 0.8M
2023-08-21 96.50 97.06 96.04 96.92 1.0M
2023-08-18 95.51 96.54 95.42 96.34 1.7M
2023-08-17 97.33 97.40 96.12 96.24 1.2M
2023-08-16 97.70 98.06 97.02 97.04 1.3M
2023-08-15 98.55 98.61 97.68 97.82 0.9M
2023-08-14 98.22 98.95 98.12 98.94 1.1M
2023-08-11 98.11 98.73 98.00 98.48 0.9M
2023-08-10 99.11 99.83 98.25 98.57 1.0M
2023-08-09 99.29 99.30 98.37 98.57 0.7M
2023-08-08 99.03 99.32 98.43 99.26 1.4M
2023-08-07 99.39 99.77 99.12 99.76 0.8M
2023-08-04 99.77 100.26 98.83 98.92 0.9M
2023-08-03 99.17 99.79 99.01 99.38 0.8M
2023-08-02 100.34 100.39 99.48 99.66 1.0M
2023-08-01 101.06 101.22 100.81 101.07 1.0M
2023-07-31 101.30 101.49 101.05 101.39 0.8M
2023-07-28 100.86 101.25 100.69 101.12 0.8M
2023-07-27 101.61 101.66 99.84 100.03 0.8M
2023-07-26 100.48 101.13 100.36 100.79 1.2M
2023-07-25 100.40 101.06 100.40 100.70 0.9M
2023-07-24 100.32 100.64 100.17 100.49 0.8M
2023-07-21 100.51 100.55 100.09 100.12 0.9M
2023-07-20 100.58 100.78 99.95 100.10 1.0M
2023-07-19 100.84 101.12 100.64 100.84 2.9M
2023-07-18 99.76 100.74 99.66 100.57 1.5M
2023-07-17 99.30 100.06 99.30 99.80 1.2M
2023-07-14 99.71 99.83 99.23 99.36 1.1M
2023-07-13 99.18 99.73 99.08 99.59 0.9M
2023-07-12 98.77 99.04 98.49 98.71 1.0M
2023-07-11 97.43 98.07 97.23 97.98 0.6M
2023-07-10 96.73 97.23 96.73 97.19 1.0M
2023-07-07 96.71 97.69 96.66 96.78 0.8M
2023-07-06 96.90 96.97 96.26 96.91 0.8M
2023-07-05 97.56 97.92 97.56 97.76 1.0M
2023-07-03 97.81 98.05 97.69 98.04 0.5M
2023-06-30 97.40 98.04 97.40 97.84 1.1M
2023-06-29 96.32 96.80 96.21 96.78 0.7M
2023-06-28 95.97 96.54 95.87 96.32 0.8M
2023-06-27 95.29 96.38 95.23 96.21 0.9M
2023-06-26 95.32 95.80 95.05 95.07 1.1M
2023-06-23 95.45 95.83 95.25 95.36 0.7M
2023-06-22 95.69 96.22 95.58 96.22 0.7M
2023-06-21 96.26 96.42 95.82 95.95 0.9M
2023-06-20 96.53 96.70 95.98 96.49 1.2M
2023-06-16 97.85 97.88 96.89 96.98 0.9M
2023-06-15 95.98 97.60 95.87 97.33 1.3M
2023-06-14 96.23 96.66 95.39 96.20 3.3M
2023-06-13 95.80 96.31 95.73 96.16 1.1M
2023-06-12 94.80 95.48 94.66 95.43 0.7M
2023-06-09 94.71 95.12 94.39 94.57 1.0M
2023-06-08 93.98 94.66 93.78 94.52 0.7M
2023-06-07 94.39 94.68 93.94 94.05 0.9M
2023-06-06 93.93 94.63 93.88 94.54 0.9M
2023-06-05 94.32 94.63 93.92 94.08 2.3M
2023-06-02 93.47 94.50 93.36 94.32 1.5M
2023-06-01 91.97 93.05 91.64 92.78 0.9M
2023-05-31 91.97 92.22 91.51 91.88 1.4M
2023-05-30 92.90 92.99 92.13 92.42 1.5M
2023-05-26 91.42 92.58 91.39 92.38 0.8M
2023-05-25 91.31 91.51 90.73 91.17 0.9M
2023-05-24 90.90 90.96 90.32 90.57 1.0M
2023-05-23 91.94 92.23 91.21 91.27 1.0M
2023-05-22 92.13 92.60 91.88 92.26 1.0M
2023-05-19 92.54 92.61 91.82 92.09 1.3M
2023-05-18 91.34 92.41 91.24 92.29 1.0M
2023-05-17 90.70 91.56 90.30 91.40 1.6M
2023-05-16 90.61 90.80 90.20 90.20 1.0M
2023-05-15 90.68 91.06 90.32 90.94 1.0M
2023-05-12 90.89 91.00 89.98 90.50 3.2M
2023-05-11 90.61 90.79 90.22 90.65 1.6M
2023-05-10 91.14 91.31 90.05 90.90 0.9M
2023-05-09 90.44 90.73 90.36 90.49 0.6M
2023-05-08 90.87 91.00 90.51 90.83 1.0M
2023-05-05 89.93 91.02 89.92 90.80 0.8M
2023-05-04 89.45 89.57 88.76 89.09 1.4M
2023-05-03 90.37 91.02 89.71 89.78 1.0M
2023-05-02 91.24 91.27 89.61 90.30 1.1M
2023-05-01 91.39 91.85 91.34 91.44 1.4M
2023-04-28 90.52 91.48 90.51 91.47 1.0M
2023-04-27 89.58 90.78 89.51 90.69 1.2M
2023-04-26 89.66 89.80 88.88 89.03 1.2M
2023-04-25 90.53 90.58 89.39 89.42 1.4M
2023-04-24 90.83 91.11 90.52 90.97 0.8M
2023-04-21 90.95 91.02 90.47 90.93 1.3M
2023-04-20 90.67 91.26 90.51 90.84 0.8M
2023-04-19 90.93 91.57 90.90 91.40 0.9M
2023-04-18 91.59 91.75 91.06 91.37 0.9M
2023-04-17 90.92 91.33 90.69 91.31 0.9M
2023-04-14 91.03 91.58 90.40 90.92 0.8M
2023-04-13 90.33 91.29 90.20 91.21 0.8M
2023-04-12 90.92 91.05 89.91 90.01 1.1M
2023-04-11 90.42 90.78 90.25 90.42 1.1M
2023-04-10 89.58 90.32 89.44 90.31 0.9M
2023-04-06 89.52 90.19 89.35 90.13 0.8M
2023-04-05 89.93 90.09 89.41 89.84 0.9M
2023-04-04 90.98 90.99 89.85 90.15 1.1M
2023-04-03 90.49 90.94 90.20 90.81 1.0M
2023-03-31 89.47 90.59 89.47 90.55 1.0M
2023-03-30 89.37 89.44 88.79 89.20 1.1M
2023-03-29 88.33 88.77 88.10 88.73 1.3M
2023-03-28 87.43 87.66 87.01 87.44 0.9M
2023-03-27 87.94 88.11 87.35 87.60 1.5M
2023-03-24 86.45 87.36 85.91 87.36 1.7M
2023-03-23 87.36 88.27 86.18 86.80 1.3M
2023-03-22 88.66 89.34 87.00 87.01 1.2M
2023-03-21 88.19 88.75 87.94 88.63 0.9M
2023-03-20 86.71 87.55 86.62 87.33 1.1M
2023-03-17 87.49 87.56 86.22 86.58 1.4M
2023-03-16 85.71 87.79 85.55 87.70 1.6M
2023-03-15 85.57 86.23 84.96 86.20 3.3M
2023-03-14 86.73 87.36 85.87 86.89 1.5M
2023-03-13 84.92 86.60 84.35 85.50 3.5M
2023-03-10 87.07 87.42 85.30 85.73 3.6M
2023-03-09 89.09 89.52 87.02 87.22 1.3M
2023-03-08 88.86 89.19 88.47 88.97 1.0M
2023-03-07 90.21 90.27 88.73 88.84 1.1M
2023-03-06 90.49 90.94 90.09 90.21 0.9M
2023-03-03 89.23 90.39 89.15 90.31 0.9M
2023-03-02 87.77 89.10 87.65 88.89 0.9M
2023-03-01 88.43 88.71 87.95 88.27 1.2M
2023-02-28 88.75 89.22 88.54 88.58 1.3M
2023-02-27 89.26 89.64 88.62 88.81 1.0M
2023-02-24 88.42 88.70 87.91 88.53 1.5M
2023-02-23 89.66 89.82 88.46 89.49 1.1M
2023-02-22 89.17 89.57 88.68 88.97 1.3M
2023-02-21 90.06 90.26 89.01 89.07 1.7M
2023-02-17 90.87 91.03 90.29 91.00 0.7M
2023-02-16 91.37 92.29 91.18 91.23 0.7M
2023-02-15 91.58 92.47 91.43 92.47 0.8M
2023-02-14 91.67 92.54 91.05 92.01 1.2M
2023-02-13 91.12 92.02 90.92 91.96 1.4M
2023-02-10 90.49 90.99 90.26 90.92 0.8M
2023-02-09 92.50 92.59 90.50 90.75 0.8M
2023-02-08 92.28 92.58 91.50 91.61 1.5M
2023-02-07 91.42 92.94 90.98 92.69 0.9M
2023-02-06 91.59 91.86 91.16 91.51 1.2M
2023-02-03 92.00 93.23 91.89 92.20 1.8M
2023-02-02 92.72 93.56 92.32 93.15 1.2M
2023-02-01 90.45 92.39 89.87 91.73 1.2M
2023-01-31 89.38 90.70 89.37 90.67 2.0M
2023-01-30 89.78 90.31 89.20 89.25 1.1M
2023-01-27 89.91 90.96 89.91 90.48 1.0M
2023-01-26 89.77 90.16 89.09 90.11 0.8M
2023-01-25 88.23 89.24 87.63 89.15 1.2M
2023-01-24 88.84 89.35 88.60 89.12 1.5M
2023-01-23 88.35 89.67 88.16 89.28 1.4M
2023-01-20 86.84 88.18 86.45 88.13 1.2M
2023-01-19 86.66 87.02 86.16 86.50 1.6M
2023-01-18 88.88 89.17 87.16 87.19 1.9M
2023-01-17 88.69 89.08 88.38 88.55 6.2M
2023-01-13 87.61 88.79 87.50 88.68 1.3M
2023-01-12 88.12 88.58 87.19 88.33 2.0M
2023-01-11 87.06 87.89 87.00 87.86 5.8M
2023-01-10 85.90 86.75 85.72 86.75 1.0M
2023-01-09 86.50 87.30 86.02 86.05 1.6M
2023-01-06 84.80 86.29 84.17 86.04 1.9M
2023-01-05 84.71 84.71 83.99 84.12 3.5M
2023-01-04 84.87 85.57 84.30 85.13 1.8M
2023-01-03 85.30 85.73 83.77 84.42 2.3M