iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEARCA: ITOT · Real-Time Price · USD
169.27
-0.64 (-0.38%)
Oct 7, 2026, 1:55 PM EDT - Market open
ITOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 169.03 | 169.40 | 168.53 | 169.27 | 169.27 | -0.38% | 579,126 |
| 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 |
| 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 |