iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEARCA: ITOT · Real-Time Price · USD
166.02
+1.64 (1.00%)
Sep 17, 2026, 11:20 AM EDT - Market open
ITOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 166.47 | 166.47 | 165.74 | 165.83 | - | 0.88% | 281,518 |
| Sep 16, 2026 | 165.53 | 166.07 | 163.39 | 164.38 | 164.38 | -0.46% | 1,368,756 |
| Sep 15, 2026 | 165.74 | 165.89 | 164.83 | 165.14 | 165.14 | -0.47% | 1,282,451 |
| Sep 14, 2026 | 166.08 | 166.99 | 165.77 | 166.37 | 165.92 | -0.44% | 1,340,216 |
| Sep 11, 2026 | 167.23 | 167.55 | 166.99 | 167.11 | 166.66 | 0.84% | 1,420,754 |
| Sep 10, 2026 | 165.92 | 166.32 | 165.54 | 165.72 | 165.27 | -0.65% | 1,930,630 |
| Sep 9, 2026 | 167.40 | 167.40 | 166.57 | 166.80 | 166.35 | -0.54% | 1,698,329 |
| Sep 8, 2026 | 168.48 | 168.55 | 167.54 | 167.70 | 167.24 | -0.56% | 1,323,064 |
| Sep 4, 2026 | 168.88 | 169.10 | 168.41 | 168.64 | 168.18 | -0.31% | 1,010,130 |
| Sep 3, 2026 | 168.04 | 169.38 | 167.97 | 169.17 | 168.71 | 1.05% | 1,047,391 |
| Sep 2, 2026 | 166.79 | 167.65 | 166.67 | 167.41 | 166.95 | 0.48% | 1,338,876 |
| Sep 1, 2026 | 166.87 | 167.32 | 166.17 | 166.61 | 166.16 | -0.78% | 1,250,967 |
| Aug 31, 2026 | 168.07 | 168.13 | 167.42 | 167.92 | 167.46 | -0.33% | 5,505,854 |
| Aug 28, 2026 | 169.19 | 169.77 | 168.26 | 168.47 | 168.01 | -0.32% | 1,456,618 |
| Aug 27, 2026 | 168.56 | 169.31 | 168.27 | 169.01 | 168.55 | 0.64% | 2,251,386 |
| Aug 26, 2026 | 167.66 | 168.20 | 167.50 | 167.93 | 167.47 | 0.02% | 843,215 |
| Aug 25, 2026 | 167.99 | 168.09 | 167.33 | 167.90 | 167.44 | 0.29% | 1,419,182 |
| Aug 24, 2026 | 167.79 | 167.81 | 167.17 | 167.41 | 166.95 | -0.33% | 987,432 |
| Aug 21, 2026 | 168.12 | 168.39 | 167.60 | 167.97 | 167.51 | 0.46% | 1,089,877 |
| Aug 20, 2026 | 168.07 | 168.45 | 167.13 | 167.20 | 166.75 | -0.90% | 1,289,223 |
| Aug 19, 2026 | 169.00 | 169.44 | 168.52 | 168.72 | 168.26 | 0.23% | 984,412 |
| Aug 18, 2026 | 168.85 | 168.97 | 168.25 | 168.33 | 167.87 | -0.78% | 1,043,478 |
| Aug 17, 2026 | 170.39 | 170.55 | 169.64 | 169.66 | 169.20 | -0.46% | 1,166,377 |
| Aug 14, 2026 | 170.86 | 170.92 | 170.24 | 170.44 | 169.98 | -0.15% | 1,049,273 |
| Aug 13, 2026 | 170.11 | 171.03 | 169.95 | 170.70 | 170.24 | 0.67% | 999,531 |
| Aug 12, 2026 | 170.00 | 170.02 | 169.27 | 169.57 | 169.11 | 0.33% | 895,957 |
| Aug 11, 2026 | 169.91 | 169.91 | 168.83 | 169.02 | 168.56 | -0.27% | 1,019,364 |
| Aug 10, 2026 | 169.48 | 169.93 | 169.25 | 169.47 | 169.01 | -0.06% | 6,977,733 |
| Aug 7, 2026 | 169.10 | 169.71 | 168.74 | 169.58 | 169.12 | 0.74% | 975,550 |
| Aug 6, 2026 | 168.71 | 169.18 | 168.16 | 168.34 | 167.88 | -0.17% | 1,953,876 |
| Aug 5, 2026 | 170.00 | 170.21 | 168.60 | 168.62 | 168.16 | -0.28% | 1,352,035 |
| Aug 4, 2026 | 166.64 | 169.54 | 166.64 | 169.09 | 168.63 | 1.86% | 1,250,918 |
| Aug 3, 2026 | 163.99 | 166.20 | 163.92 | 166.00 | 165.55 | 1.46% | 1,722,927 |
| Jul 31, 2026 | 163.40 | 164.00 | 161.62 | 163.61 | 163.16 | 0.59% | 1,332,833 |
| Jul 30, 2026 | 161.52 | 162.75 | 161.03 | 162.65 | 162.21 | 1.64% | 1,243,279 |
| Jul 29, 2026 | 162.30 | 162.91 | 159.93 | 160.03 | 159.59 | -1.53% | 1,715,169 |
| Jul 28, 2026 | 162.12 | 162.93 | 161.43 | 162.51 | 162.07 | 0.25% | 1,133,420 |
| Jul 27, 2026 | 163.28 | 163.56 | 161.49 | 162.10 | 161.66 | 0.06% | 1,094,769 |
| Jul 24, 2026 | 162.04 | 163.11 | 161.70 | 162.00 | 161.56 | 0.07% | 1,294,728 |
| Jul 23, 2026 | 162.15 | 162.88 | 161.25 | 161.89 | 161.45 | -1.20% | 1,810,946 |
| Jul 22, 2026 | 163.73 | 164.41 | 163.71 | 163.86 | 163.41 | -0.16% | 1,088,699 |
| Jul 21, 2026 | 163.56 | 164.26 | 163.19 | 164.12 | 163.67 | 0.88% | 966,977 |
| Jul 20, 2026 | 163.81 | 164.17 | 162.59 | 162.69 | 162.25 | -0.21% | 1,199,904 |
| Jul 17, 2026 | 162.54 | 163.92 | 162.44 | 163.03 | 162.59 | -0.97% | 2,437,240 |
| Jul 16, 2026 | 165.01 | 165.43 | 163.98 | 164.62 | 164.17 | -0.50% | 1,417,823 |
| Jul 15, 2026 | 165.32 | 165.69 | 164.44 | 165.44 | 164.99 | 0.34% | 958,188 |
| Jul 14, 2026 | 164.73 | 165.21 | 164.21 | 164.88 | 164.43 | 0.41% | 1,209,646 |
| Jul 13, 2026 | 164.91 | 165.31 | 163.98 | 164.20 | 163.75 | -0.82% | 1,591,894 |
| Jul 10, 2026 | 165.08 | 165.65 | 164.09 | 165.55 | 165.10 | 0.34% | 1,462,288 |
| Jul 9, 2026 | 164.03 | 165.15 | 163.75 | 164.99 | 164.54 | 0.86% | 2,316,003 |