iShares Core S&P Total U.S. Stock Market ETF (ITOT)

NYSEARCA: ITOT · Real-Time Price · USD

167.79

+1.06 (0.64%)

At close: Oct 27, 2026, 4:00 PM EDT

167.66

-0.13 (-0.08%)

After-hours: Oct 27, 2026, 4:35 PM EDT

ITOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	167.19	168.07	166.80	167.79	167.79	0.64%	737,102
Oct 26, 2026	166.03	167.29	165.96	166.73	166.73	0.70%	1,383,307
Oct 23, 2026	165.53	166.33	165.21	165.57	165.57	-0.50%	1,242,612
Oct 22, 2026	166.94	167.19	165.82	166.40	166.40	-1.18%	1,598,998
Oct 21, 2026	167.98	168.69	167.48	168.39	168.39	0.59%	813,473
Oct 20, 2026	166.57	168.12	166.28	167.41	167.41	0.41%	1,118,624
Oct 19, 2026	167.02	167.56	166.56	166.72	166.72	0.39%	1,069,701
Oct 16, 2026	168.40	168.40	165.48	166.08	166.08	-1.15%	1,427,210
Oct 15, 2026	166.57	168.19	166.21	168.01	168.01	0.38%	1,734,043
Oct 14, 2026	168.57	168.90	166.79	167.37	167.37	-1.16%	1,984,793
Oct 13, 2026	169.15	169.60	168.88	169.34	169.34	-0.05%	986,169
Oct 12, 2026	169.69	169.79	169.25	169.43	169.43	-0.14%	554,205
Oct 9, 2026	169.18	169.84	168.90	169.66	169.66	0.64%	1,203,939
Oct 8, 2026	168.79	169.19	167.84	168.58	168.58	-0.41%	1,247,424
Oct 7, 2026	169.03	169.45	168.53	169.28	169.28	-0.37%	1,017,540
Oct 6, 2026	169.83	170.53	169.78	169.91	169.91	0.49%	859,824
Oct 5, 2026	168.00	169.52	167.99	169.08	169.08	0.67%	1,022,802
Oct 2, 2026	168.21	168.63	167.43	167.95	167.95	0.77%	1,207,274
Oct 1, 2026	166.63	167.00	165.50	166.67	166.67	0.23%	1,724,655
Sep 30, 2026	167.12	167.74	166.22	166.28	166.28	-0.22%	1,620,594
Sep 29, 2026	167.29	167.29	166.21	166.64	166.64	-0.19%	1,293,125
Sep 28, 2026	167.53	167.83	166.54	166.95	166.95	-0.77%	1,807,384
Sep 25, 2026	167.78	168.45	167.20	168.24	168.24	0.49%	1,662,670
Sep 24, 2026	166.75	167.78	166.57	167.42	167.42	-0.07%	1,509,014
Sep 23, 2026	168.72	168.77	167.35	167.54	167.54	-0.79%	1,043,825
Sep 22, 2026	169.09	169.26	168.69	168.88	168.88	0.04%	1,542,580
Sep 21, 2026	167.39	169.11	167.22	168.81	168.81	1.48%	3,997,560
Sep 18, 2026	166.45	166.45	165.56	166.34	166.34	0.08%	1,335,645
Sep 17, 2026	166.47	166.47	165.74	166.21	166.21	1.11%	1,137,317
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