Skip to main content
iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEARCA: ITOT · Real-Time Price · USD
160.83
-0.39 (-0.24%)
At close: Jun 26, 2026, 4:00 PM EDT
160.98
+0.15 (0.09%)
After-hours: Jun 26, 2026, 8:00 PM EDT

ITOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026160.26162.01159.86160.83160.83-0.24%1,745,375
Jun 25, 2026162.42162.50160.49161.22161.220.08%2,278,933
Jun 24, 2026161.45162.62160.63161.09161.09-0.07%1,720,366
Jun 23, 2026160.97162.43160.76161.20161.20-1.30%1,902,691
Jun 22, 2026164.12164.63163.12163.32163.32-0.32%1,670,423
Jun 18, 2026164.12164.14163.19163.85163.851.08%1,967,358
Jun 17, 2026164.26164.57161.72162.10162.10-1.18%3,601,003
Jun 16, 2026165.09165.30163.97164.04164.04-0.61%3,265,469
Jun 15, 2026164.71165.54164.57165.05165.051.69%1,728,223
Jun 12, 2026162.53163.41161.39162.73162.310.59%2,403,858
Jun 11, 2026159.72162.33158.89161.78161.361.80%3,404,334
Jun 10, 2026160.72161.89158.92158.92158.51-1.60%4,695,848
Jun 9, 2026162.86163.73158.19161.51161.09-0.21%3,350,841
Jun 8, 2026162.78163.20161.67161.85161.430.31%1,850,020
Jun 5, 2026164.79164.83160.96161.35160.93-2.71%2,212,541
Jun 4, 2026164.52166.13164.45165.84165.410.48%1,449,675
Jun 3, 2026166.07166.09164.94165.05164.62-0.73%1,490,871
Jun 2, 2026165.64166.43165.57166.26165.830.25%1,495,809
Jun 1, 2026165.10166.31165.00165.84165.410.22%2,782,656
May 29, 2026165.37165.75164.97165.48165.050.27%3,549,833
May 28, 2026164.02165.20163.80165.04164.610.60%1,889,358
May 27, 2026164.17164.36163.64164.05163.63-0.04%1,528,212
May 26, 2026163.96164.44163.64164.12163.700.73%1,383,027
May 22, 2026163.02163.61162.64162.93162.510.48%1,247,920
May 21, 2026161.10162.56160.88162.15161.730.27%2,163,140
May 20, 2026160.38161.83160.00161.72161.301.14%1,784,198
May 19, 2026160.08160.77159.37159.90159.49-0.65%2,073,852
May 18, 2026161.30161.71159.88160.94160.53-0.10%1,925,770
May 15, 2026161.87162.06160.92161.10160.68-1.29%1,718,426
May 14, 2026162.29163.58162.29163.20162.780.75%1,199,878
May 13, 2026161.29162.31160.52161.99161.570.53%1,044,949
May 12, 2026161.00161.30159.73161.14160.72-0.22%1,584,432
May 11, 2026161.01161.92161.01161.50161.080.20%2,896,291
May 8, 2026160.63161.31160.56161.18160.760.74%1,271,446
May 7, 2026161.08161.10159.61159.99159.58-0.47%2,957,354
May 6, 2026159.62160.88159.49160.74160.331.42%1,199,600
May 5, 2026157.96158.79157.96158.49158.080.84%3,075,457
May 4, 2026157.65158.14156.51157.17156.77-0.37%1,686,415
May 1, 2026157.94158.59157.72157.76157.350.30%1,407,752
Apr 30, 2026156.21157.50155.45157.29156.881.07%3,175,759
Apr 29, 2026155.69155.75154.87155.62155.22-0.06%2,837,843
Apr 28, 2026155.82156.14155.19155.72155.32-0.53%4,002,861
Apr 27, 2026156.12156.67155.98156.55156.150.13%1,556,897
Apr 24, 2026155.79156.47155.25156.34155.940.71%1,632,705
Apr 23, 2026155.50156.10153.81155.24154.84-0.43%3,003,685
Apr 22, 2026155.67155.94155.34155.91155.510.95%1,231,578
Apr 21, 2026155.93156.15154.12154.45154.05-0.67%2,459,055
Apr 20, 2026155.31155.63154.83155.49155.09-0.06%1,883,844
Apr 17, 2026154.72156.15154.62155.59155.191.30%2,837,881
Apr 16, 2026153.53153.88152.94153.59153.190.25%1,704,780
Apr 15, 2026152.35153.30152.08153.21152.820.74%3,343,354
Apr 14, 2026150.81152.14150.76152.08151.691.16%2,152,988
Apr 13, 2026148.31150.34148.15150.33149.941.11%1,934,977
Apr 10, 2026149.29149.31148.49148.68148.30-0.14%1,597,261
Apr 9, 2026147.89149.16147.57148.89148.510.55%1,908,760
Apr 8, 2026148.29148.48147.16148.07147.692.51%2,040,016
Apr 7, 2026143.92144.48142.67144.45144.080.09%4,211,221
Apr 6, 2026143.71144.50143.62144.32143.950.45%2,183,674
Apr 2, 2026141.54144.17141.21143.68143.310.16%3,338,813
Apr 1, 2026143.29144.26143.02143.45143.080.72%5,921,702
Mar 31, 2026139.86142.67139.66142.43142.062.98%8,175,062
Mar 30, 2026140.18140.25137.73138.31137.95-0.45%5,803,623
Mar 27, 2026140.78140.80138.66138.94138.58-1.71%9,858,017
Mar 26, 2026142.79143.51141.28141.36141.00-1.72%4,825,299
Mar 25, 2026144.29144.75143.21143.84143.470.61%4,976,418
Mar 24, 2026142.50143.80142.13142.97142.60-0.29%10,827,326
Mar 23, 2026143.85145.01143.08143.39143.021.21%9,688,415
Mar 20, 2026143.65143.66140.89141.68141.31-1.56%8,690,050
Mar 19, 2026143.11144.63142.72143.93143.56-0.20%11,261,583
Mar 18, 2026145.67145.96144.15144.22143.85-1.35%5,177,463
Mar 17, 2026146.43146.98146.01146.19145.810.33%4,411,635
Mar 16, 2026145.90146.71145.64146.03145.331.01%5,739,927
Mar 13, 2026146.03146.75144.35144.57143.87-0.53%10,433,154
Mar 12, 2026146.56146.64145.29145.34144.64-1.59%10,754,952
Mar 11, 2026147.91148.47147.01147.69146.98-0.09%7,670,813
Mar 10, 2026148.06149.34147.39147.83147.12-0.22%9,420,886
Mar 9, 2026145.50148.53144.53148.16147.450.89%14,075,783
Mar 6, 2026147.12147.67146.26146.86146.15-1.39%12,068,490
Mar 5, 2026149.18149.99147.67148.93148.21-0.65%9,539,834
Mar 4, 2026149.22150.30148.65149.90149.180.72%6,776,167
Mar 3, 2026147.68149.37146.35148.83148.11-0.97%20,026,932
Mar 2, 2026148.52150.76148.34150.29149.570.11%13,707,336
Feb 27, 2026149.45150.24149.16150.13149.41-0.56%5,846,419
Feb 26, 2026151.62151.65149.79150.97150.24-0.38%6,542,353
Feb 25, 2026151.00151.68150.88151.54150.810.79%2,717,439
Feb 24, 2026149.12150.56148.73150.35149.630.78%4,716,115
Feb 23, 2026150.58150.93148.69149.19148.47-1.12%5,014,145
Feb 20, 2026149.38151.06149.35150.88150.150.65%7,969,091
Feb 19, 2026149.67150.21149.21149.91149.19-0.19%4,377,896
Feb 18, 2026149.73150.91149.44150.20149.480.51%5,431,117
Feb 17, 2026148.91149.91147.86149.44148.720.14%10,082,668
Feb 13, 2026149.13150.24148.16149.23148.510.17%12,086,963
Feb 12, 2026151.96152.20148.78148.98148.26-1.59%8,686,491
Feb 11, 2026152.52152.64150.69151.38150.65-0.09%8,237,508
Feb 10, 2026152.05152.47151.40151.51150.78-0.26%6,010,566
Feb 9, 2026150.85152.28150.62151.90151.170.50%5,400,953
Feb 6, 2026148.92151.45148.88151.14150.412.14%4,704,508
Feb 5, 2026148.81149.44147.65147.98147.27-1.27%11,969,966
Feb 4, 2026150.83151.09148.86149.89149.17-0.48%7,814,287
Feb 3, 2026152.02152.22149.32150.61149.89-0.78%6,891,582