Skip to main content
iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEARCA: ITOT · Real-Time Price · USD
155.72
-0.83 (-0.53%)
At close: Apr 28, 2026, 4:00 PM EDT
155.72
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

ITOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026155.82156.14155.19155.64--0.58%1,118,605
Apr 27, 2026156.12156.67155.98156.55156.550.13%1,556,889
Apr 24, 2026155.79156.47155.25156.34156.340.71%1,322,666
Apr 23, 2026155.50156.10153.81155.24155.24-0.43%3,003,683
Apr 22, 2026155.67155.94155.34155.91155.910.95%1,230,479
Apr 21, 2026155.93156.15154.12154.45154.45-0.67%2,458,796
Apr 20, 2026155.31155.63154.83155.49155.49-0.06%1,786,875
Apr 17, 2026154.72156.15154.62155.59155.591.30%2,836,394
Apr 16, 2026153.53153.88152.94153.59153.590.25%1,702,640
Apr 15, 2026152.35153.30152.08153.21153.210.74%3,341,635
Apr 14, 2026150.81152.14150.76152.08152.081.16%2,152,052
Apr 13, 2026148.31150.34148.15150.33150.331.11%1,934,813
Apr 10, 2026149.29149.31148.49148.68148.68-0.14%1,581,552
Apr 9, 2026147.89149.16147.57148.89148.890.55%1,908,706
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
Mar 25, 2026144.29144.75143.21143.84143.840.61%4,976,418
Mar 24, 2026142.50143.80142.13142.97142.97-0.29%10,827,326
Mar 23, 2026143.85145.01143.08143.39143.391.21%9,688,415
Mar 20, 2026143.65143.66140.89141.68141.68-1.56%8,690,050
Mar 19, 2026143.11144.63142.72143.93143.93-0.20%11,261,583
Mar 18, 2026145.67145.96144.15144.22144.22-1.35%5,177,463
Mar 17, 2026146.43146.98146.01146.19146.190.11%4,411,635
Mar 16, 2026145.90146.71145.64146.03145.701.01%5,739,927
Mar 13, 2026146.03146.75144.35144.57144.25-0.53%10,433,154
Mar 12, 2026146.56146.64145.29145.34145.01-1.59%10,754,952
Mar 11, 2026147.91148.47147.01147.69147.36-0.09%7,670,813
Mar 10, 2026148.06149.34147.39147.83147.50-0.22%9,420,886
Mar 9, 2026145.50148.53144.53148.16147.830.89%14,075,783
Mar 6, 2026147.12147.67146.26146.86146.53-1.39%12,068,490
Mar 5, 2026149.18149.99147.67148.93148.60-0.65%9,539,834
Mar 4, 2026149.22150.30148.65149.90149.560.72%6,776,167
Mar 3, 2026147.68149.37146.35148.83148.50-0.97%20,026,932
Mar 2, 2026148.52150.76148.34150.29149.950.11%13,707,336
Feb 27, 2026149.45150.24149.16150.13149.79-0.56%5,846,419
Feb 26, 2026151.62151.65149.79150.97150.63-0.38%6,542,353
Feb 25, 2026151.00151.68150.88151.54151.200.79%2,717,439
Feb 24, 2026149.12150.56148.73150.35150.010.78%4,716,115
Feb 23, 2026150.58150.93148.69149.19148.86-1.12%5,014,145
Feb 20, 2026149.38151.06149.35150.88150.540.65%7,969,091
Feb 19, 2026149.67150.21149.21149.91149.57-0.19%4,377,896
Feb 18, 2026149.73150.91149.44150.20149.860.51%5,431,117
Feb 17, 2026148.91149.91147.86149.44149.110.14%10,082,668
Feb 13, 2026149.13150.24148.16149.23148.900.17%12,086,963
Feb 12, 2026151.96152.20148.78148.98148.65-1.59%8,686,491
Feb 11, 2026152.52152.64150.69151.38151.04-0.09%8,237,508
Feb 10, 2026152.05152.47151.40151.51151.17-0.26%6,010,566
Feb 9, 2026150.85152.28150.62151.90151.560.50%5,400,953
Feb 6, 2026148.92151.45148.88151.14150.802.14%4,704,508
Feb 5, 2026148.81149.44147.65147.98147.65-1.27%11,969,966
Feb 4, 2026150.83151.09148.86149.89149.55-0.48%7,814,287
Feb 3, 2026152.02152.22149.32150.61150.27-0.78%6,891,582
Feb 2, 2026150.53152.18150.49151.80151.460.54%3,591,450
Jan 30, 2026151.18151.64150.02150.98150.64-0.49%9,113,602
Jan 29, 2026152.30152.41149.71151.72151.38-0.25%4,792,537
Jan 28, 2026152.59152.71151.75152.10151.76-0.04%3,028,679
Jan 27, 2026151.99152.38151.72152.16151.820.36%1,658,927
Jan 26, 2026151.24151.90151.09151.61151.270.43%1,959,230
Jan 23, 2026150.97151.41150.67150.96150.62-0.11%5,819,144
Jan 22, 2026151.38151.63150.74151.13150.790.54%3,178,441
Jan 21, 2026149.08151.05148.70150.32149.981.18%9,116,635
Jan 20, 2026149.32150.12148.36148.57148.24-1.97%7,069,175
Jan 16, 2026152.01152.10151.23151.56151.22-0.06%3,238,416
Jan 15, 2026152.05152.38151.48151.65151.310.31%3,226,684
Jan 14, 2026151.24151.41150.27151.18150.84-0.41%7,339,860
Jan 13, 2026152.22152.32151.32151.80151.46-0.17%4,096,841
Jan 12, 2026151.16152.26151.10152.06151.720.15%2,312,088
Jan 9, 2026151.15152.07150.75151.83151.490.68%2,770,019
Jan 8, 2026150.63151.09150.36150.81150.47-2,613,758
Jan 7, 2026151.31151.69150.73150.81150.47-0.32%2,865,061
Jan 6, 2026150.34151.39150.25151.29150.950.69%2,963,027
Jan 5, 2026149.86150.60149.82150.25149.910.73%2,681,564
Jan 2, 2026149.53149.77148.38149.16148.830.32%3,449,804
Dec 31, 2025149.84149.90148.64148.69148.36-0.74%2,006,151
Dec 30, 2025149.97150.22149.77149.80149.46-0.17%2,039,228
Dec 29, 2025149.99150.44149.70150.06149.72-0.38%1,776,577
Dec 26, 2025150.75150.91150.42150.63150.29-0.05%1,653,231
Dec 24, 2025150.22150.81150.19150.71150.370.35%1,487,780
Dec 23, 2025149.42150.25149.42150.19149.850.32%1,877,724
Dec 22, 2025149.42149.85149.27149.71149.380.69%1,796,602
Dec 19, 2025147.86148.83147.82148.68148.350.90%2,769,670
Dec 18, 2025147.55148.29147.00147.36147.030.77%2,726,450
Dec 17, 2025148.01148.22146.19146.23145.90-1.08%3,742,746
Dec 16, 2025147.96148.35146.98147.82147.49-0.62%3,435,174
Dec 15, 2025149.91149.93148.47148.74147.92-0.22%3,102,604
Dec 12, 2025150.62150.76148.56149.07148.25-1.13%3,017,907
Dec 11, 2025149.85150.84149.28150.77149.940.31%3,089,336
Dec 10, 2025149.08150.70148.89150.31149.480.74%3,688,304
Dec 9, 2025149.17149.80149.15149.21148.39-0.07%1,744,859
Dec 8, 2025150.04150.08148.94149.32148.50-0.31%2,301,918
Dec 5, 2025149.76150.40149.55149.79148.970.17%2,072,094
Dec 4, 2025149.66149.66148.91149.53148.710.12%2,535,766
Dec 3, 2025148.49149.56148.35149.35148.530.47%2,193,697