iShares Core S&P Total Stock Market ETF (CSPHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.19
0.00 (0.00%)
At close: Oct 16, 2026
CSPHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| Oct 15, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.33% |
| Oct 14, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.17% |
| Oct 13, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| Oct 12, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.20% |
| Oct 9, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.66% |
| Oct 8, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.39% |
| Oct 7, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.39% |
| Oct 6, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.46% |
| Oct 5, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.72% |
| Oct 2, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.73% |
| Oct 1, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Sep 30, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.13% |
| Sep 28, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.79% |
| Sep 25, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.46% |
| Sep 24, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.07% |
| Sep 23, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.79% |
| Sep 22, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Sep 21, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.53% |
| Sep 18, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.07% |
| Sep 17, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.08% |
| Sep 16, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.47% |
| Sep 15, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.47% |
| Sep 14, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.46% |
| Sep 11, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.87% |
| Sep 10, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.66% |
| Sep 9, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.53% |
| Sep 8, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.59% |
| Sep 4, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.33% |
| Sep 3, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.06% |
| Sep 2, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.47% |
| Sep 1, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.73% |
| Aug 31, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.39% |
| Aug 28, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.26% |
| Aug 27, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.59% |
| Aug 26, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| Aug 25, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.33% |
| Aug 24, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.40% |
| Aug 21, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.46% |
| Aug 20, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.92% |
| Aug 19, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.26% |
| Aug 18, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.78% |
| Aug 17, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.45% |
| Aug 14, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.19% |
| Aug 13, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.72% |
| Aug 12, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.26% |
| Aug 11, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.26% |
| Aug 10, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.07% |
| Aug 7, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.72% |
| Aug 6, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.13% |