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

ITOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	161.87	162.06	160.92	161.10	161.10	-1.29%	1,718,426
May 14, 2026	162.29	163.58	162.29	163.20	163.20	0.75%	1,199,878
May 13, 2026	161.29	162.31	160.52	161.99	161.99	0.53%	1,044,949
May 12, 2026	161.00	161.30	159.73	161.14	161.14	-0.22%	1,584,432
May 11, 2026	161.01	161.92	161.01	161.50	161.50	0.20%	2,896,291
May 8, 2026	160.63	161.31	160.56	161.18	161.18	0.74%	1,271,446
May 7, 2026	161.08	161.10	159.61	159.99	159.99	-0.47%	2,957,354
May 6, 2026	159.62	160.88	159.49	160.74	160.74	1.42%	1,199,600
May 5, 2026	157.96	158.79	157.96	158.49	158.49	0.84%	3,075,457
May 4, 2026	157.65	158.14	156.51	157.17	157.17	-0.37%	1,686,415
May 1, 2026	157.94	158.59	157.72	157.76	157.76	0.30%	1,407,752
Apr 30, 2026	156.21	157.50	155.45	157.29	157.29	1.07%	3,175,759
Apr 29, 2026	155.69	155.75	154.87	155.62	155.62	-0.06%	2,837,843
Apr 28, 2026	155.82	156.14	155.19	155.72	155.72	-0.53%	4,002,861
Apr 27, 2026	156.12	156.67	155.98	156.55	156.55	0.13%	1,556,897
Apr 24, 2026	155.79	156.47	155.25	156.34	156.34	0.71%	1,632,705
Apr 23, 2026	155.50	156.10	153.81	155.24	155.24	-0.43%	3,003,685
Apr 22, 2026	155.67	155.94	155.34	155.91	155.91	0.95%	1,231,578
Apr 21, 2026	155.93	156.15	154.12	154.45	154.45	-0.67%	2,459,055
Apr 20, 2026	155.31	155.63	154.83	155.49	155.49	-0.06%	1,883,844
Apr 17, 2026	154.72	156.15	154.62	155.59	155.59	1.30%	2,837,881
Apr 16, 2026	153.53	153.88	152.94	153.59	153.59	0.25%	1,704,780
Apr 15, 2026	152.35	153.30	152.08	153.21	153.21	0.74%	3,343,354
Apr 14, 2026	150.81	152.14	150.76	152.08	152.08	1.16%	2,152,988
Apr 13, 2026	148.31	150.34	148.15	150.33	150.33	1.11%	1,934,977
Apr 10, 2026	149.29	149.31	148.49	148.68	148.68	-0.14%	1,597,261
Apr 9, 2026	147.89	149.16	147.57	148.89	148.89	0.55%	1,908,760
Apr 8, 2026	148.29	148.48	147.16	148.07	148.07	2.51%	2,040,016
Apr 7, 2026	143.92	144.48	142.67	144.45	144.45	0.09%	4,211,221
Apr 6, 2026	143.71	144.50	143.62	144.32	144.32	0.45%	2,183,674
Apr 2, 2026	141.54	144.17	141.21	143.68	143.68	0.16%	3,338,813
Apr 1, 2026	143.29	144.26	143.02	143.45	143.45	0.72%	5,921,702
Mar 31, 2026	139.86	142.67	139.66	142.43	142.43	2.98%	8,175,062
Mar 30, 2026	140.18	140.25	137.73	138.31	138.31	-0.45%	5,803,623
Mar 27, 2026	140.78	140.80	138.66	138.94	138.94	-1.71%	9,858,017
Mar 26, 2026	142.79	143.51	141.28	141.36	141.36	-1.72%	4,825,299
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	145.02	-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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.