iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEARCA: ITOT · Real-Time Price · USD
168.62
-0.47 (-0.28%)
At close: Aug 5, 2026, 4:00 PM EDT
168.92
+0.30 (0.18%)
After-hours: Aug 5, 2026, 8:00 PM EDT
ITOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 170.00 | 170.21 | 168.60 | 168.62 | 168.62 | -0.28% | 1,351,910 |
| Aug 4, 2026 | 166.64 | 169.54 | 166.64 | 169.09 | 169.09 | 1.86% | 1,250,783 |
| Aug 3, 2026 | 163.99 | 166.20 | 163.92 | 166.00 | 166.00 | 1.46% | 1,720,414 |
| Jul 31, 2026 | 163.40 | 164.00 | 161.62 | 163.61 | 163.61 | 0.59% | 1,332,299 |
| Jul 30, 2026 | 161.52 | 162.75 | 161.03 | 162.65 | 162.65 | 1.64% | 1,242,777 |
| Jul 29, 2026 | 162.30 | 162.91 | 159.93 | 160.03 | 160.03 | -1.53% | 1,713,445 |
| Jul 28, 2026 | 162.12 | 162.93 | 161.43 | 162.51 | 162.51 | 0.25% | 1,132,730 |
| Jul 27, 2026 | 163.28 | 163.56 | 161.49 | 162.10 | 162.10 | 0.06% | 1,093,882 |
| Jul 24, 2026 | 162.04 | 163.11 | 161.70 | 162.00 | 162.00 | 0.07% | 1,294,255 |
| Jul 23, 2026 | 162.15 | 162.88 | 161.25 | 161.89 | 161.89 | -1.20% | 1,810,805 |
| Jul 22, 2026 | 163.73 | 164.41 | 163.71 | 163.86 | 163.86 | -0.16% | 1,088,608 |
| Jul 21, 2026 | 163.56 | 164.26 | 163.19 | 164.12 | 164.12 | 0.88% | 966,658 |
| Jul 20, 2026 | 163.81 | 164.17 | 162.59 | 162.69 | 162.69 | -0.21% | 1,199,661 |
| Jul 17, 2026 | 162.54 | 163.92 | 162.44 | 163.03 | 163.03 | -0.97% | 1,983,178 |
| Jul 16, 2026 | 165.01 | 165.43 | 163.98 | 164.62 | 164.62 | -0.50% | 1,417,751 |
| Jul 15, 2026 | 165.32 | 165.69 | 164.44 | 165.44 | 165.44 | 0.34% | 957,844 |
| Jul 14, 2026 | 164.73 | 165.21 | 164.21 | 164.88 | 164.88 | 0.41% | 1,209,400 |
| Jul 13, 2026 | 164.91 | 165.31 | 163.98 | 164.20 | 164.20 | -0.82% | 1,591,468 |
| Jul 10, 2026 | 165.08 | 165.65 | 164.09 | 165.55 | 165.55 | 0.34% | 1,462,193 |
| Jul 9, 2026 | 164.03 | 165.15 | 163.75 | 164.99 | 164.99 | 0.86% | 2,314,537 |
| Jul 8, 2026 | 163.26 | 163.68 | 162.23 | 163.59 | 163.59 | -0.32% | 1,443,852 |
| Jul 7, 2026 | 164.82 | 165.05 | 163.64 | 164.12 | 164.12 | -0.57% | 1,428,927 |
| Jul 6, 2026 | 164.42 | 165.33 | 164.34 | 165.06 | 165.06 | 0.79% | 1,317,085 |
| Jul 2, 2026 | 164.49 | 165.32 | 162.62 | 163.76 | 163.76 | -0.16% | 2,206,293 |
| Jul 1, 2026 | 163.92 | 164.94 | 163.33 | 164.02 | 164.02 | -0.15% | 1,170,658 |
| Jun 30, 2026 | 162.99 | 164.58 | 162.99 | 164.27 | 164.27 | 0.74% | 2,619,309 |
| Jun 29, 2026 | 162.11 | 163.15 | 161.03 | 163.07 | 163.07 | 1.39% | 1,353,001 |
| Jun 26, 2026 | 160.26 | 162.01 | 159.86 | 160.83 | 160.83 | -0.24% | 1,745,375 |
| Jun 25, 2026 | 162.42 | 162.50 | 160.49 | 161.22 | 161.22 | 0.08% | 2,278,933 |
| Jun 24, 2026 | 161.45 | 162.62 | 160.63 | 161.09 | 161.09 | -0.07% | 1,720,366 |
| Jun 23, 2026 | 160.97 | 162.43 | 160.76 | 161.20 | 161.20 | -1.30% | 1,902,691 |
| Jun 22, 2026 | 164.12 | 164.63 | 163.12 | 163.32 | 163.32 | -0.32% | 1,670,423 |
| Jun 18, 2026 | 164.12 | 164.14 | 163.19 | 163.85 | 163.85 | 1.08% | 1,967,358 |
| Jun 17, 2026 | 164.26 | 164.57 | 161.72 | 162.10 | 162.10 | -1.18% | 3,601,003 |
| Jun 16, 2026 | 165.09 | 165.30 | 163.97 | 164.04 | 164.04 | -0.61% | 3,265,469 |
| Jun 15, 2026 | 164.71 | 165.54 | 164.57 | 165.05 | 165.05 | 1.69% | 1,728,223 |
| Jun 12, 2026 | 162.53 | 163.41 | 161.39 | 162.73 | 162.31 | 0.59% | 2,403,858 |
| Jun 11, 2026 | 159.72 | 162.33 | 158.89 | 161.78 | 161.36 | 1.80% | 3,404,334 |
| Jun 10, 2026 | 160.72 | 161.89 | 158.92 | 158.92 | 158.51 | -1.60% | 4,695,848 |
| Jun 9, 2026 | 162.86 | 163.73 | 158.19 | 161.51 | 161.09 | -0.21% | 3,350,841 |
| Jun 8, 2026 | 162.78 | 163.20 | 161.67 | 161.85 | 161.43 | 0.31% | 1,850,020 |
| Jun 5, 2026 | 164.79 | 164.83 | 160.96 | 161.35 | 160.93 | -2.71% | 2,212,541 |
| Jun 4, 2026 | 164.52 | 166.13 | 164.45 | 165.84 | 165.41 | 0.48% | 1,449,675 |
| Jun 3, 2026 | 166.07 | 166.09 | 164.94 | 165.05 | 164.62 | -0.73% | 1,490,871 |
| Jun 2, 2026 | 165.64 | 166.43 | 165.57 | 166.26 | 165.83 | 0.25% | 1,495,809 |
| Jun 1, 2026 | 165.10 | 166.31 | 165.00 | 165.84 | 165.41 | 0.22% | 2,782,656 |
| May 29, 2026 | 165.37 | 165.75 | 164.97 | 165.48 | 165.05 | 0.27% | 3,549,833 |
| May 28, 2026 | 164.02 | 165.20 | 163.80 | 165.04 | 164.61 | 0.60% | 1,889,358 |
| May 27, 2026 | 164.17 | 164.36 | 163.64 | 164.05 | 163.63 | -0.04% | 1,528,212 |
| May 26, 2026 | 163.96 | 164.44 | 163.64 | 164.12 | 163.70 | 0.73% | 1,383,027 |