Skip to main content
logo
iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEARCA: ITOT · Real-Time Price · USD
160.83
-0.39 (-0.24%)
At close: Jun 26, 2026, 4:00 PM EDT
161.21
+0.38 (0.24%)
After-hours: Jun 26, 2026, 5:06 PM EDT

ITOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026160.26162.01159.86161.00--0.14%1,281,899
Jun 25, 2026162.42162.50160.49161.22161.220.08%2,278,933
Jun 24, 2026161.45162.62160.63161.09161.09-0.07%1,720,366
Jun 23, 2026160.97162.43160.76161.20161.20-1.30%1,902,691
Jun 22, 2026164.12164.63163.12163.32163.32-0.32%1,670,423
Jun 18, 2026164.12164.14163.19163.85163.851.08%1,967,358
Jun 17, 2026164.26164.57161.72162.10162.10-1.18%3,601,003
Jun 16, 2026165.09165.30163.97164.04164.04-0.61%3,265,469
Jun 15, 2026164.71165.54164.57165.05165.051.69%1,728,223
Jun 12, 2026162.53163.41161.39162.73162.310.59%2,403,858
Jun 11, 2026159.72162.33158.89161.78161.361.80%3,404,334
Jun 10, 2026160.72161.89158.92158.92158.51-1.60%4,695,848
Jun 9, 2026162.86163.73158.19161.51161.09-0.21%3,350,841
Jun 8, 2026162.78163.20161.67161.85161.430.31%1,850,020
Jun 5, 2026164.79164.83160.96161.35160.93-2.71%2,212,541
Jun 4, 2026164.52166.13164.45165.84165.410.48%1,449,675
Jun 3, 2026166.07166.09164.94165.05164.62-0.73%1,490,871
Jun 2, 2026165.64166.43165.57166.26165.830.25%1,495,809
Jun 1, 2026165.10166.31165.00165.84165.410.22%2,782,656
May 29, 2026165.37165.75164.97165.48165.050.27%3,549,833
May 28, 2026164.02165.20163.80165.04164.610.60%1,889,358
May 27, 2026164.17164.36163.64164.05163.63-0.04%1,528,212
May 26, 2026163.96164.44163.64164.12163.700.73%1,383,027
May 22, 2026163.02163.61162.64162.93162.510.48%1,247,920
May 21, 2026161.10162.56160.88162.15161.730.27%2,163,140
May 20, 2026160.38161.83160.00161.72161.301.14%1,784,198
May 19, 2026160.08160.77159.37159.90159.49-0.65%2,073,852
May 18, 2026161.30161.71159.88160.94160.53-0.10%1,925,770
May 15, 2026161.87162.06160.92161.10160.68-1.29%1,718,426
May 14, 2026162.29163.58162.29163.20162.780.75%1,199,878
May 13, 2026161.29162.31160.52161.99161.570.53%1,044,949
May 12, 2026161.00161.30159.73161.14160.72-0.22%1,584,432
May 11, 2026161.01161.92161.01161.50161.080.20%2,896,291
May 8, 2026160.63161.31160.56161.18160.760.74%1,271,446
May 7, 2026161.08161.10159.61159.99159.58-0.47%2,957,354
May 6, 2026159.62160.88159.49160.74160.331.42%1,199,600
May 5, 2026157.96158.79157.96158.49158.080.84%3,075,457
May 4, 2026157.65158.14156.51157.17156.77-0.37%1,686,415
May 1, 2026157.94158.59157.72157.76157.350.30%1,407,752
Apr 30, 2026156.21157.50155.45157.29156.881.07%3,175,759
Apr 29, 2026155.69155.75154.87155.62155.22-0.06%2,837,843
Apr 28, 2026155.82156.14155.19155.72155.32-0.53%4,002,861
Apr 27, 2026156.12156.67155.98156.55156.150.13%1,556,897
Apr 24, 2026155.79156.47155.25156.34155.940.71%1,632,705
Apr 23, 2026155.50156.10153.81155.24154.84-0.43%3,003,685
Apr 22, 2026155.67155.94155.34155.91155.510.95%1,231,578
Apr 21, 2026155.93156.15154.12154.45154.05-0.67%2,459,055
Apr 20, 2026155.31155.63154.83155.49155.09-0.06%1,883,844
Apr 17, 2026154.72156.15154.62155.59155.191.30%2,837,881
Apr 16, 2026153.53153.88152.94153.59153.190.25%1,704,780