iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEARCA: ITOT · Real-Time Price · USD
143.45
+1.02 (0.72%)
At close: Apr 1, 2026, 4:00 PM EDT
143.45
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:52 PM EDT
ITOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 143.29 | 144.26 | 143.02 | 143.45 | 143.45 | 0.72% | 5,921,627 |
| Mar 31, 2026 | 139.86 | 142.67 | 139.66 | 142.43 | 142.43 | 2.98% | 8,172,761 |
| Mar 30, 2026 | 140.18 | 140.25 | 137.73 | 138.31 | 138.31 | -0.45% | 5,799,261 |
| Mar 27, 2026 | 140.78 | 140.80 | 138.66 | 138.94 | 138.94 | -1.71% | 9,857,895 |
| Mar 26, 2026 | 142.79 | 143.51 | 141.28 | 141.36 | 141.36 | -1.72% | 4,825,291 |
| Mar 25, 2026 | 144.29 | 144.75 | 143.21 | 143.84 | 143.84 | 0.61% | 4,976,418 |
| Mar 24, 2026 | 142.50 | 143.80 | 142.13 | 142.97 | 142.97 | -0.29% | 10,827,326 |
| Mar 23, 2026 | 143.85 | 145.01 | 143.08 | 143.39 | 143.39 | 1.21% | 9,688,415 |
| Mar 20, 2026 | 143.65 | 143.66 | 140.89 | 141.68 | 141.68 | -1.56% | 8,690,050 |
| Mar 19, 2026 | 143.11 | 144.63 | 142.72 | 143.93 | 143.93 | -0.20% | 11,261,583 |
| Mar 18, 2026 | 145.67 | 145.96 | 144.15 | 144.22 | 144.22 | -1.35% | 5,177,463 |
| Mar 17, 2026 | 146.43 | 146.98 | 146.01 | 146.19 | 146.19 | 0.11% | 4,411,635 |
| Mar 16, 2026 | 145.90 | 146.71 | 145.64 | 146.03 | 145.70 | 1.01% | 5,739,927 |
| Mar 13, 2026 | 146.03 | 146.75 | 144.35 | 144.57 | 144.25 | -0.53% | 10,433,154 |
| Mar 12, 2026 | 146.56 | 146.64 | 145.29 | 145.34 | 145.01 | -1.59% | 10,754,952 |
| Mar 11, 2026 | 147.91 | 148.47 | 147.01 | 147.69 | 147.36 | -0.09% | 7,670,813 |
| Mar 10, 2026 | 148.06 | 149.34 | 147.39 | 147.83 | 147.50 | -0.22% | 9,420,886 |
| Mar 9, 2026 | 145.50 | 148.53 | 144.53 | 148.16 | 147.83 | 0.89% | 14,075,783 |
| Mar 6, 2026 | 147.12 | 147.67 | 146.26 | 146.86 | 146.53 | -1.39% | 12,068,490 |
| Mar 5, 2026 | 149.18 | 149.99 | 147.67 | 148.93 | 148.60 | -0.65% | 9,539,834 |
| Mar 4, 2026 | 149.22 | 150.30 | 148.65 | 149.90 | 149.56 | 0.72% | 6,776,167 |
| Mar 3, 2026 | 147.68 | 149.37 | 146.35 | 148.83 | 148.50 | -0.97% | 20,026,932 |
| Mar 2, 2026 | 148.52 | 150.76 | 148.34 | 150.29 | 149.95 | 0.11% | 13,707,336 |
| Feb 27, 2026 | 149.45 | 150.24 | 149.16 | 150.13 | 149.79 | -0.56% | 5,846,419 |
| Feb 26, 2026 | 151.62 | 151.65 | 149.79 | 150.97 | 150.63 | -0.38% | 6,542,353 |
| Feb 25, 2026 | 151.00 | 151.68 | 150.88 | 151.54 | 151.20 | 0.79% | 2,717,439 |
| Feb 24, 2026 | 149.12 | 150.56 | 148.73 | 150.35 | 150.01 | 0.78% | 4,716,115 |
| Feb 23, 2026 | 150.58 | 150.93 | 148.69 | 149.19 | 148.86 | -1.12% | 5,014,145 |
| Feb 20, 2026 | 149.38 | 151.06 | 149.35 | 150.88 | 150.54 | 0.65% | 7,969,091 |
| Feb 19, 2026 | 149.67 | 150.21 | 149.21 | 149.91 | 149.57 | -0.19% | 4,377,896 |
| Feb 18, 2026 | 149.73 | 150.91 | 149.44 | 150.20 | 149.86 | 0.51% | 5,431,117 |
| Feb 17, 2026 | 148.91 | 149.91 | 147.86 | 149.44 | 149.11 | 0.14% | 10,082,668 |
| Feb 13, 2026 | 149.13 | 150.24 | 148.16 | 149.23 | 148.90 | 0.17% | 12,086,963 |
| Feb 12, 2026 | 151.96 | 152.20 | 148.78 | 148.98 | 148.65 | -1.59% | 8,686,491 |
| Feb 11, 2026 | 152.52 | 152.64 | 150.69 | 151.38 | 151.04 | -0.09% | 8,237,508 |
| Feb 10, 2026 | 152.05 | 152.47 | 151.40 | 151.51 | 151.17 | -0.26% | 6,010,566 |
| Feb 9, 2026 | 150.85 | 152.28 | 150.62 | 151.90 | 151.56 | 0.50% | 5,400,953 |
| Feb 6, 2026 | 148.92 | 151.45 | 148.88 | 151.14 | 150.80 | 2.14% | 4,704,508 |
| Feb 5, 2026 | 148.81 | 149.44 | 147.65 | 147.98 | 147.65 | -1.27% | 11,969,966 |
| Feb 4, 2026 | 150.83 | 151.09 | 148.86 | 149.89 | 149.55 | -0.48% | 7,814,287 |
| Feb 3, 2026 | 152.02 | 152.22 | 149.32 | 150.61 | 150.27 | -0.78% | 6,891,582 |
| Feb 2, 2026 | 150.53 | 152.18 | 150.49 | 151.80 | 151.46 | 0.54% | 3,591,450 |
| Jan 30, 2026 | 151.18 | 151.64 | 150.02 | 150.98 | 150.64 | -0.49% | 9,113,602 |
| Jan 29, 2026 | 152.30 | 152.41 | 149.71 | 151.72 | 151.38 | -0.25% | 4,792,537 |
| Jan 28, 2026 | 152.59 | 152.71 | 151.75 | 152.10 | 151.76 | -0.04% | 3,028,679 |
| Jan 27, 2026 | 151.99 | 152.38 | 151.72 | 152.16 | 151.82 | 0.36% | 1,658,927 |
| Jan 26, 2026 | 151.24 | 151.90 | 151.09 | 151.61 | 151.27 | 0.43% | 1,959,230 |
| Jan 23, 2026 | 150.97 | 151.41 | 150.67 | 150.96 | 150.62 | -0.11% | 5,819,144 |
| Jan 22, 2026 | 151.38 | 151.63 | 150.74 | 151.13 | 150.79 | 0.54% | 3,178,441 |
| Jan 21, 2026 | 149.08 | 151.05 | 148.70 | 150.32 | 149.98 | 1.18% | 9,116,635 |