Skip to main content
logo
iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEARCA: ITOT · Real-Time Price · USD
161.35
-4.49 (-2.71%)
At close: Jun 5, 2026, 4:00 PM EDT
162.92
+1.57 (0.97%)
After-hours: Jun 5, 2026, 8:00 PM EDT

ITOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026164.79164.83160.96161.35161.35-2.71%2,210,848
Jun 4, 2026164.52166.13164.45165.84165.840.48%1,448,972
Jun 3, 2026166.07166.09164.94165.05165.05-0.73%1,490,029
Jun 2, 2026165.64166.43165.57166.26166.260.25%1,494,733
Jun 1, 2026165.10166.31165.00165.84165.840.22%2,782,485
May 29, 2026165.37165.75164.97165.48165.480.27%3,549,320
May 28, 2026164.02165.20163.80165.04165.040.60%1,889,236
May 27, 2026164.17164.36163.64164.05164.05-0.04%1,526,647
May 26, 2026163.96164.44163.64164.12164.120.73%1,382,777
May 22, 2026163.02163.61162.64162.93162.930.48%1,247,315
May 21, 2026161.10162.56160.88162.15162.150.27%2,163,123
May 20, 2026160.38161.83160.00161.72161.721.14%1,783,909
May 19, 2026160.08160.77159.37159.90159.90-0.65%2,072,511
May 18, 2026161.30161.71159.88160.94160.94-0.10%1,925,465
May 15, 2026161.87162.06160.92161.10161.10-1.29%1,718,426
May 14, 2026162.29163.58162.29163.20163.200.75%1,199,878
May 13, 2026161.29162.31160.52161.99161.990.53%1,044,949
May 12, 2026161.00161.30159.73161.14161.14-0.22%1,584,432
May 11, 2026161.01161.92161.01161.50161.500.20%2,896,291
May 8, 2026160.63161.31160.56161.18161.180.74%1,271,446
May 7, 2026161.08161.10159.61159.99159.99-0.47%2,957,354
May 6, 2026159.62160.88159.49160.74160.741.42%1,199,600
May 5, 2026157.96158.79157.96158.49158.490.84%3,075,457
May 4, 2026157.65158.14156.51157.17157.17-0.37%1,686,415
May 1, 2026157.94158.59157.72157.76157.760.30%1,407,752
Apr 30, 2026156.21157.50155.45157.29157.291.07%3,175,759
Apr 29, 2026155.69155.75154.87155.62155.62-0.06%2,837,843
Apr 28, 2026155.82156.14155.19155.72155.72-0.53%4,002,861
Apr 27, 2026156.12156.67155.98156.55156.550.13%1,556,897
Apr 24, 2026155.79156.47155.25156.34156.340.71%1,632,705
Apr 23, 2026155.50156.10153.81155.24155.24-0.43%3,003,685
Apr 22, 2026155.67155.94155.34155.91155.910.95%1,231,578
Apr 21, 2026155.93156.15154.12154.45154.45-0.67%2,459,055
Apr 20, 2026155.31155.63154.83155.49155.49-0.06%1,883,844
Apr 17, 2026154.72156.15154.62155.59155.591.30%2,837,881
Apr 16, 2026153.53153.88152.94153.59153.590.25%1,704,780
Apr 15, 2026152.35153.30152.08153.21153.210.74%3,343,354
Apr 14, 2026150.81152.14150.76152.08152.081.16%2,152,988
Apr 13, 2026148.31150.34148.15150.33150.331.11%1,934,977
Apr 10, 2026149.29149.31148.49148.68148.68-0.14%1,597,261
Apr 9, 2026147.89149.16147.57148.89148.890.55%1,908,760
Apr 8, 2026148.29148.48147.16148.07148.072.51%2,040,016
Apr 7, 2026143.92144.48142.67144.45144.450.09%4,211,221
Apr 6, 2026143.71144.50143.62144.32144.320.45%2,183,674
Apr 2, 2026141.54144.17141.21143.68143.680.16%3,338,813
Apr 1, 2026143.29144.26143.02143.45143.450.72%5,921,702
Mar 31, 2026139.86142.67139.66142.43142.432.98%8,175,062
Mar 30, 2026140.18140.25137.73138.31138.31-0.45%5,803,623
Mar 27, 2026140.78140.80138.66138.94138.94-1.71%9,858,017
Mar 26, 2026142.79143.51141.28141.36141.36-1.72%4,825,299