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

ITOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	152.59	152.71	151.75	152.10	152.10	-0.04%	3,028,583
Jan 27, 2026	151.99	152.38	151.72	152.16	152.16	0.36%	1,658,906
Jan 26, 2026	151.24	151.90	151.09	151.61	151.61	0.43%	1,958,967
Jan 23, 2026	150.97	151.41	150.67	150.96	150.96	-0.11%	5,819,093
Jan 22, 2026	151.38	151.63	150.74	151.13	151.13	0.54%	3,177,994
Jan 21, 2026	149.08	151.05	148.70	150.32	150.32	1.18%	9,096,435
Jan 20, 2026	149.32	150.12	148.36	148.57	148.57	-1.97%	7,068,864
Jan 16, 2026	152.01	152.10	151.23	151.56	151.56	-0.06%	3,237,900
Jan 15, 2026	152.05	152.38	151.48	151.65	151.65	0.31%	3,226,284
Jan 14, 2026	151.24	151.41	150.27	151.18	151.18	-0.41%	7,339,796
Jan 13, 2026	152.22	152.32	151.32	151.80	151.80	-0.17%	4,096,525
Jan 12, 2026	151.16	152.26	151.10	152.06	152.06	0.15%	2,311,804
Jan 9, 2026	151.15	152.07	150.75	151.83	151.83	0.68%	2,769,781
Jan 8, 2026	150.63	151.09	150.36	150.81	150.81	-	2,612,742
Jan 7, 2026	151.31	151.69	150.73	150.81	150.81	-0.32%	2,862,518
Jan 6, 2026	150.34	151.39	150.25	151.29	151.29	0.69%	2,962,890
Jan 5, 2026	149.86	150.60	149.82	150.25	150.25	0.73%	2,681,448
Jan 2, 2026	149.53	149.77	148.38	149.16	149.16	0.32%	3,449,635
Dec 31, 2025	149.84	149.90	148.64	148.69	148.69	-0.74%	2,005,969
Dec 30, 2025	149.97	150.22	149.77	149.80	149.80	-0.17%	2,038,547
Dec 29, 2025	149.99	150.44	149.70	150.06	150.06	-0.38%	1,774,901
Dec 26, 2025	150.75	150.91	150.42	150.63	150.63	-0.05%	1,653,137
Dec 24, 2025	150.22	150.81	150.19	150.71	150.71	0.35%	1,487,697
Dec 23, 2025	149.42	150.25	149.42	150.19	150.19	0.32%	1,877,712
Dec 22, 2025	149.42	149.85	149.27	149.71	149.71	0.69%	1,796,449
Dec 19, 2025	147.86	148.83	147.82	148.68	148.68	0.90%	2,769,468
Dec 18, 2025	147.55	148.29	147.00	147.36	147.36	0.77%	2,726,280
Dec 17, 2025	148.01	148.22	146.19	146.23	146.23	-1.08%	3,742,746
Dec 16, 2025	147.96	148.35	146.98	147.82	147.82	-0.62%	3,435,174
Dec 15, 2025	149.91	149.93	148.47	148.74	148.25	-0.22%	3,102,604
Dec 12, 2025	150.62	150.76	148.56	149.07	148.58	-1.13%	3,017,907
Dec 11, 2025	149.85	150.84	149.28	150.77	150.28	0.31%	3,089,336
Dec 10, 2025	149.08	150.70	148.89	150.31	149.82	0.74%	3,688,304
Dec 9, 2025	149.17	149.80	149.15	149.21	148.72	-0.07%	1,744,859
Dec 8, 2025	150.04	150.08	148.94	149.32	148.83	-0.31%	2,301,918
Dec 5, 2025	149.76	150.40	149.55	149.79	149.30	0.17%	2,072,094
Dec 4, 2025	149.66	149.66	148.91	149.53	149.04	0.12%	2,535,766
Dec 3, 2025	148.49	149.56	148.35	149.35	148.86	0.47%	2,193,697
Dec 2, 2025	148.88	149.22	148.25	148.65	148.16	0.17%	1,625,405
Dec 1, 2025	148.12	149.07	148.02	148.40	147.91	-0.50%	1,585,339
Nov 28, 2025	148.64	149.20	148.51	149.14	148.65	0.55%	1,069,311
Nov 26, 2025	147.85	148.79	147.70	148.32	147.83	0.69%	1,436,958
Nov 25, 2025	145.70	147.52	144.89	147.30	146.82	1.06%	1,891,767
Nov 24, 2025	144.29	146.02	144.13	145.76	145.28	1.54%	2,645,358
Nov 21, 2025	142.58	144.74	141.62	143.55	143.08	1.09%	6,918,851
Nov 20, 2025	146.60	147.11	141.87	142.00	141.54	-1.59%	10,680,094
Nov 19, 2025	144.01	145.34	143.44	144.30	143.83	0.34%	3,814,644
Nov 18, 2025	144.00	144.86	142.79	143.81	143.34	-0.72%	8,283,664
Nov 17, 2025	145.92	146.73	144.09	144.86	144.39	-1.02%	3,801,237
Nov 14, 2025	144.82	147.22	144.48	146.35	145.87	-0.02%	5,547,860

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.