Skip to main content
iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEARCA: ITOT · Real-Time Price · USD
148.93
-0.97 (-0.65%)
At close: Mar 5, 2026, 4:00 PM EST
147.00
-1.93 (-1.30%)
Pre-market: Mar 6, 2026, 8:56 AM EST

ITOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026149.18149.99147.67148.93148.93-0.65%9,538,289
Mar 4, 2026149.22150.30148.65149.90149.900.72%6,775,636
Mar 3, 2026147.68149.37146.35148.83148.83-0.97%20,026,180
Mar 2, 2026148.52150.76148.34150.29150.290.11%13,707,330
Feb 27, 2026149.45150.24149.16150.13150.13-0.56%5,846,068
Feb 26, 2026151.62151.65149.79150.97150.97-0.38%6,542,262
Feb 25, 2026151.00151.68150.88151.54151.540.79%2,717,042
Feb 24, 2026149.12150.56148.73150.35150.350.78%4,715,809
Feb 23, 2026150.58150.93148.69149.19149.19-1.12%4,963,547
Feb 20, 2026149.38151.06149.35150.88150.880.65%7,968,578
Feb 19, 2026149.67150.21149.21149.91149.91-0.19%4,377,051
Feb 18, 2026149.73150.91149.44150.20150.200.51%5,430,830
Feb 17, 2026148.91149.91147.86149.44149.440.14%10,082,390
Feb 13, 2026149.13150.24148.16149.23149.230.17%12,086,678
Feb 12, 2026151.96152.20148.78148.98148.98-1.59%8,685,882
Feb 11, 2026152.52152.64150.69151.38151.38-0.09%8,236,550
Feb 10, 2026152.05152.47151.40151.51151.51-0.26%6,010,231
Feb 9, 2026150.85152.28150.62151.90151.900.50%5,400,051
Feb 6, 2026148.92151.45148.88151.14151.142.14%4,703,026
Feb 5, 2026148.81149.44147.65147.98147.98-1.27%11,964,060
Feb 4, 2026150.83151.09148.86149.89149.89-0.48%7,813,385
Feb 3, 2026152.02152.22149.32150.61150.61-0.78%6,891,053
Feb 2, 2026150.53152.18150.49151.80151.800.54%3,591,019
Jan 30, 2026151.18151.64150.02150.98150.98-0.49%9,105,542
Jan 29, 2026152.30152.41149.71151.72151.72-0.25%4,792,536
Jan 28, 2026152.59152.71151.75152.10152.10-0.04%3,028,583
Jan 27, 2026151.99152.38151.72152.16152.160.36%1,658,906
Jan 26, 2026151.24151.90151.09151.61151.610.43%1,958,967
Jan 23, 2026150.97151.41150.67150.96150.96-0.11%5,819,093
Jan 22, 2026151.38151.63150.74151.13151.130.54%3,177,994
Jan 21, 2026149.08151.05148.70150.32150.321.18%9,096,435
Jan 20, 2026149.32150.12148.36148.57148.57-1.97%7,068,864
Jan 16, 2026152.01152.10151.23151.56151.56-0.06%3,237,900
Jan 15, 2026152.05152.38151.48151.65151.650.31%3,226,284
Jan 14, 2026151.24151.41150.27151.18151.18-0.41%7,339,796
Jan 13, 2026152.22152.32151.32151.80151.80-0.17%4,096,525
Jan 12, 2026151.16152.26151.10152.06152.060.15%2,311,804
Jan 9, 2026151.15152.07150.75151.83151.830.68%2,769,781
Jan 8, 2026150.63151.09150.36150.81150.81-2,612,742
Jan 7, 2026151.31151.69150.73150.81150.81-0.32%2,862,518
Jan 6, 2026150.34151.39150.25151.29151.290.69%2,962,890
Jan 5, 2026149.86150.60149.82150.25150.250.73%2,681,448
Jan 2, 2026149.53149.77148.38149.16149.160.32%3,449,635
Dec 31, 2025149.84149.90148.64148.69148.69-0.74%2,005,969
Dec 30, 2025149.97150.22149.77149.80149.80-0.17%2,038,547
Dec 29, 2025149.99150.44149.70150.06150.06-0.38%1,774,901
Dec 26, 2025150.75150.91150.42150.63150.63-0.05%1,653,137
Dec 24, 2025150.22150.81150.19150.71150.710.35%1,487,697
Dec 23, 2025149.42150.25149.42150.19150.190.32%1,877,712
Dec 22, 2025149.42149.85149.27149.71149.710.69%1,796,449
Dec 19, 2025147.86148.83147.82148.68148.680.90%2,769,468
Dec 18, 2025147.55148.29147.00147.36147.360.77%2,726,280
Dec 17, 2025148.01148.22146.19146.23146.23-1.08%3,742,746
Dec 16, 2025147.96148.35146.98147.82147.82-0.62%3,435,174
Dec 15, 2025149.91149.93148.47148.74148.25-0.22%3,102,604
Dec 12, 2025150.62150.76148.56149.07148.58-1.13%3,017,907
Dec 11, 2025149.85150.84149.28150.77150.280.31%3,089,336
Dec 10, 2025149.08150.70148.89150.31149.820.74%3,688,304
Dec 9, 2025149.17149.80149.15149.21148.72-0.07%1,744,859
Dec 8, 2025150.04150.08148.94149.32148.83-0.31%2,301,918
Dec 5, 2025149.76150.40149.55149.79149.300.17%2,072,094
Dec 4, 2025149.66149.66148.91149.53149.040.12%2,535,766
Dec 3, 2025148.49149.56148.35149.35148.860.47%2,193,697
Dec 2, 2025148.88149.22148.25148.65148.160.17%1,625,405
Dec 1, 2025148.12149.07148.02148.40147.91-0.50%1,585,339
Nov 28, 2025148.64149.20148.51149.14148.650.55%1,069,311
Nov 26, 2025147.85148.79147.70148.32147.830.69%1,436,958
Nov 25, 2025145.70147.52144.89147.30146.821.06%1,891,767
Nov 24, 2025144.29146.02144.13145.76145.281.54%2,645,358
Nov 21, 2025142.58144.74141.62143.55143.081.09%6,918,851
Nov 20, 2025146.60147.11141.87142.00141.54-1.59%10,680,094
Nov 19, 2025144.01145.34143.44144.30143.830.34%3,814,644
Nov 18, 2025144.00144.86142.79143.81143.34-0.72%8,283,664
Nov 17, 2025145.92146.73144.09144.86144.39-1.02%3,801,237
Nov 14, 2025144.82147.22144.48146.35145.87-0.02%5,547,860
Nov 13, 2025148.33148.47146.08146.38145.90-1.78%3,256,271
Nov 12, 2025149.47149.53148.61149.04148.550.03%2,320,882
Nov 11, 2025148.32149.14148.12149.00148.510.23%1,574,403
Nov 10, 2025147.95148.90147.38148.66148.171.47%1,930,701
Nov 7, 2025145.54146.52144.23146.51146.030.23%3,768,983
Nov 6, 2025147.71147.85145.84146.17145.69-1.14%4,022,279
Nov 5, 2025147.21148.59147.08147.86147.380.42%1,953,255
Nov 4, 2025147.42148.33147.12147.24146.76-1.26%3,318,191
Nov 3, 2025149.69149.69148.27149.12148.630.11%2,418,433
Oct 31, 2025149.47149.49148.25148.96148.470.40%1,969,628
Oct 30, 2025149.23149.73148.33148.37147.88-1.05%2,463,465
Oct 29, 2025150.32150.56149.07149.94149.45-0.07%4,671,497
Oct 28, 2025150.21150.42149.67150.05149.560.15%1,848,833
Oct 27, 2025149.42149.91149.28149.82149.331.13%1,426,362
Oct 24, 2025148.02148.50147.91148.14147.660.84%1,352,412
Oct 23, 2025146.03147.18145.98146.91146.430.67%1,283,230
Oct 22, 2025146.95146.98144.95145.93145.45-0.65%4,156,122
Oct 21, 2025146.88147.32146.53146.88146.40-1,584,186
Oct 20, 2025145.96147.08145.96146.88146.401.08%1,245,522
Oct 17, 2025144.22145.57143.92145.31144.830.50%2,782,656
Oct 16, 2025146.11146.45143.87144.59144.12-0.78%2,630,177
Oct 15, 2025146.21146.91144.39145.72145.240.45%1,920,600
Oct 14, 2025143.73145.87142.96145.06144.59-0.04%2,240,608
Oct 13, 2025144.45145.40144.35145.12144.651.63%1,446,081
Oct 10, 2025147.03147.45142.75142.79142.32-2.73%4,239,933