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
Feb 17, 2026	148.91	149.91	147.86	149.44	149.44	0.14%	10,082,390
Feb 13, 2026	149.13	150.24	148.16	149.23	149.23	0.17%	12,086,678
Feb 12, 2026	151.96	152.20	148.78	148.98	148.98	-1.59%	8,685,882
Feb 11, 2026	152.52	152.64	150.69	151.38	151.38	-0.09%	8,236,550
Feb 10, 2026	152.05	152.47	151.40	151.51	151.51	-0.26%	6,010,231
Feb 9, 2026	150.85	152.28	150.62	151.90	151.90	0.50%	5,400,051
Feb 6, 2026	148.92	151.45	148.88	151.14	151.14	2.14%	4,703,026
Feb 5, 2026	148.81	149.44	147.65	147.98	147.98	-1.27%	11,964,060
Feb 4, 2026	150.83	151.09	148.86	149.89	149.89	-0.48%	7,813,385
Feb 3, 2026	152.02	152.22	149.32	150.61	150.61	-0.78%	6,891,053
Feb 2, 2026	150.53	152.18	150.49	151.80	151.80	0.54%	3,591,019
Jan 30, 2026	151.18	151.64	150.02	150.98	150.98	-0.49%	9,105,542
Jan 29, 2026	152.30	152.41	149.71	151.72	151.72	-0.25%	4,792,536
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

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.