ITOT Historical Prices
iShares Core S&P Total U.S. Stock Market ETF · daily open, high, low, close & volume
Trading days
250
Period high
171.03
Period low
137.73
Period change
+12.42%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 165.86 | 165.90 | 163.19 | 164.53 | -0.39% | 910,675 |
| Nov 12, 2026 | 164.58 | 166.56 | 164.58 | 165.17 | -0.48% | 1,182,987 |
| Nov 11, 2026 | 165.28 | 166.55 | 164.90 | 165.97 | +1.30% | 888,008 |
| Nov 10, 2026 | 163.43 | 164.35 | 162.79 | 163.84 | -0.40% | 1,458,672 |
| Nov 9, 2026 | 161.91 | 165.07 | 161.87 | 164.50 | +2.47% | 1,649,728 |
| Nov 6, 2026 | 160.19 | 161.72 | 160.17 | 160.54 | +0.39% | 2,857,256 |
| Nov 5, 2026 | 166.91 | 167.04 | 159.81 | 159.92 | -4.38% | 5,407,998 |
| Nov 4, 2026 | 166.49 | 167.75 | 166.46 | 167.25 | +1.55% | 1,174,566 |
| Nov 3, 2026 | 164.27 | 165.35 | 164.27 | 164.70 | +0.34% | 2,340,969 |
| Nov 2, 2026 | 165.77 | 166.72 | 164.05 | 164.15 | -0.47% | 1,779,891 |
| Oct 30, 2026 | 166.22 | 166.23 | 163.69 | 164.93 | -1.79% | 1,893,176 |
| Oct 29, 2026 | 167.50 | 168.20 | 167.29 | 167.93 | -0.26% | 1,066,134 |
| Oct 28, 2026 | 168.27 | 168.55 | 167.68 | 168.37 | +0.35% | 1,197,914 |
| Oct 27, 2026 | 167.19 | 168.07 | 166.80 | 167.79 | +0.64% | 737,147 |
| Oct 26, 2026 | 166.03 | 167.29 | 165.96 | 166.73 | +0.70% | 1,383,308 |
| Oct 23, 2026 | 165.53 | 166.33 | 165.21 | 165.57 | -0.50% | 1,242,614 |
| Oct 22, 2026 | 166.94 | 167.19 | 165.82 | 166.40 | -1.18% | 1,599,000 |
| Oct 21, 2026 | 167.98 | 168.69 | 167.48 | 168.39 | +0.59% | 813,475 |
| Oct 20, 2026 | 166.57 | 168.12 | 166.28 | 167.41 | +0.41% | 1,118,626 |
| Oct 19, 2026 | 167.02 | 167.56 | 166.56 | 166.72 | +0.39% | 1,069,703 |
| Oct 16, 2026 | 168.40 | 168.40 | 165.47 | 166.08 | -1.15% | 1,428,256 |
| Oct 15, 2026 | 166.57 | 168.19 | 166.21 | 168.01 | +0.38% | 1,734,201 |
| Oct 14, 2026 | 168.57 | 168.90 | 166.79 | 167.37 | -1.16% | 1,986,865 |
| Oct 13, 2026 | 169.15 | 169.60 | 168.88 | 169.34 | -0.05% | 986,831 |
| Oct 12, 2026 | 169.69 | 169.79 | 169.25 | 169.43 | -0.14% | 554,369 |
| Oct 9, 2026 | 169.18 | 169.84 | 168.90 | 169.66 | +0.64% | 1,200,032 |
| Oct 8, 2026 | 168.79 | 169.19 | 167.84 | 168.58 | -0.41% | 1,243,980 |
| Oct 7, 2026 | 169.03 | 169.45 | 168.53 | 169.28 | -0.37% | 1,017,613 |
| Oct 6, 2026 | 169.83 | 170.53 | 169.78 | 169.91 | +0.49% | 860,148 |
| Oct 5, 2026 | 168.00 | 169.52 | 167.99 | 169.08 | +0.67% | 1,023,139 |
| Oct 2, 2026 | 168.21 | 168.63 | 167.43 | 167.95 | +0.77% | 1,207,882 |
| Oct 1, 2026 | 166.63 | 167.00 | 165.50 | 166.67 | +0.23% | 1,724,953 |
| Sep 30, 2026 | 167.12 | 167.74 | 166.22 | 166.28 | -0.22% | 1,620,742 |
| Sep 29, 2026 | 167.29 | 167.29 | 166.21 | 166.64 | -0.19% | 1,293,180 |
| Sep 28, 2026 | 167.53 | 167.83 | 166.54 | 166.95 | -0.77% | 1,809,287 |
| Sep 25, 2026 | 167.78 | 168.45 | 167.20 | 168.24 | +0.49% | 1,665,094 |
| Sep 24, 2026 | 166.75 | 167.78 | 166.57 | 167.42 | -0.07% | 1,509,224 |
| Sep 23, 2026 | 168.72 | 168.77 | 167.35 | 167.54 | -0.79% | 1,044,107 |
| Sep 22, 2026 | 169.09 | 169.26 | 168.69 | 168.88 | +0.04% | 1,542,818 |
| Sep 21, 2026 | 167.39 | 169.11 | 167.22 | 168.81 | +1.48% | 3,998,263 |
| Sep 18, 2026 | 166.45 | 166.45 | 165.56 | 166.34 | +0.08% | 1,335,979 |
| Sep 17, 2026 | 166.47 | 166.47 | 165.74 | 166.21 | +1.11% | 1,137,520 |
| Sep 16, 2026 | 165.53 | 166.07 | 163.39 | 164.38 | -0.46% | 1,367,427 |
| Sep 15, 2026 | 165.74 | 165.89 | 164.83 | 165.14 | -0.74% | 1,282,452 |
| Sep 14, 2026 | 166.08 | 166.99 | 165.76 | 166.37 | -0.44% | 1,340,217 |
| Sep 11, 2026 | 167.23 | 167.55 | 166.99 | 167.11 | +0.84% | 1,420,755 |
| Sep 10, 2026 | 165.92 | 166.32 | 165.53 | 165.72 | -0.65% | 1,928,054 |
| Sep 9, 2026 | 167.40 | 167.40 | 166.57 | 166.80 | -0.54% | 1,698,331 |
| Sep 8, 2026 | 168.48 | 168.55 | 167.54 | 167.70 | -0.56% | 1,323,003 |
| Sep 4, 2026 | 168.88 | 169.10 | 168.41 | 168.64 | -0.31% | 1,010,132 |
| Sep 3, 2026 | 168.04 | 169.38 | 167.97 | 169.17 | +1.05% | 1,047,392 |
| Sep 2, 2026 | 166.79 | 167.65 | 166.66 | 167.41 | -0.30% | 1,338,877 |
| Aug 31, 2026 | 168.07 | 168.13 | 167.42 | 167.92 | -0.33% | 5,505,855 |
| Aug 28, 2026 | 169.19 | 169.77 | 168.26 | 168.47 | -0.32% | 1,452,155 |
| Aug 27, 2026 | 168.56 | 169.31 | 168.27 | 169.01 | +0.64% | 2,251,387 |
| Aug 26, 2026 | 167.66 | 168.20 | 167.50 | 167.93 | +0.02% | 843,216 |
| Aug 25, 2026 | 167.99 | 168.09 | 167.33 | 167.90 | +0.29% | 1,419,184 |
| Aug 24, 2026 | 167.79 | 167.81 | 167.16 | 167.41 | -0.33% | 987,433 |
| Aug 21, 2026 | 168.12 | 168.39 | 167.59 | 167.97 | +0.46% | 1,089,878 |
| Aug 20, 2026 | 168.07 | 168.45 | 167.13 | 167.20 | -0.90% | 1,289,224 |
| Aug 19, 2026 | 169.00 | 169.44 | 168.52 | 168.72 | +0.23% | 984,350 |
| Aug 18, 2026 | 168.85 | 168.97 | 168.25 | 168.33 | -0.78% | 1,043,466 |
| Aug 17, 2026 | 170.39 | 170.55 | 169.64 | 169.66 | -0.46% | 1,166,378 |
| Aug 14, 2026 | 170.86 | 170.92 | 170.24 | 170.44 | -0.15% | 1,049,274 |
| Aug 13, 2026 | 170.11 | 171.03 | 169.95 | 170.70 | +0.67% | 999,533 |
| Aug 12, 2026 | 170.00 | 170.02 | 169.26 | 169.57 | +0.33% | 895,959 |
| Aug 11, 2026 | 169.91 | 169.91 | 168.83 | 169.02 | -0.27% | 1,019,365 |
| Aug 10, 2026 | 169.48 | 169.93 | 169.25 | 169.47 | -0.06% | 6,977,735 |
| Aug 7, 2026 | 169.10 | 169.71 | 168.74 | 169.58 | +0.74% | 975,552 |
| Aug 6, 2026 | 168.71 | 169.18 | 168.16 | 168.34 | -0.17% | 1,953,877 |
| Aug 5, 2026 | 170.00 | 170.21 | 168.60 | 168.62 | -0.28% | 1,351,759 |
| Aug 4, 2026 | 166.64 | 169.54 | 166.64 | 169.09 | +1.86% | 1,250,919 |
| Aug 3, 2026 | 163.99 | 166.20 | 163.92 | 166.00 | +1.46% | 1,722,928 |
| Jul 31, 2026 | 163.40 | 164.00 | 161.62 | 163.61 | +0.59% | 1,332,834 |
| Jul 30, 2026 | 161.52 | 162.75 | 161.03 | 162.65 | +1.64% | 1,243,281 |
| Jul 29, 2026 | 162.30 | 162.91 | 159.93 | 160.03 | -1.53% | 1,715,171 |
| Jul 28, 2026 | 162.12 | 162.93 | 161.43 | 162.51 | +0.25% | 1,132,499 |
| Jul 27, 2026 | 163.28 | 163.56 | 161.49 | 162.10 | +0.06% | 1,094,752 |
| Jul 24, 2026 | 162.04 | 163.11 | 161.70 | 162.00 | +0.07% | 1,294,729 |
| Jul 23, 2026 | 162.15 | 162.88 | 161.25 | 161.89 | -1.20% | 1,810,947 |
| Jul 22, 2026 | 163.73 | 164.41 | 163.71 | 163.86 | -0.16% | 1,088,701 |
| Jul 21, 2026 | 163.56 | 164.26 | 163.19 | 164.12 | +0.88% | 966,978 |
| Jul 20, 2026 | 163.81 | 164.17 | 162.59 | 162.69 | -0.21% | 1,199,597 |
| Jul 17, 2026 | 162.54 | 163.92 | 162.44 | 163.03 | -0.97% | 2,437,241 |
| Jul 16, 2026 | 165.01 | 165.43 | 163.98 | 164.62 | -0.50% | 1,417,824 |
| Jul 15, 2026 | 165.32 | 165.69 | 164.44 | 165.44 | +0.34% | 958,190 |
| Jul 14, 2026 | 164.73 | 165.21 | 164.21 | 164.88 | +0.41% | 1,209,648 |
| Jul 13, 2026 | 164.91 | 165.31 | 163.98 | 164.20 | -0.82% | 1,591,894 |
| Jul 10, 2026 | 165.08 | 165.65 | 164.09 | 165.55 | +0.34% | 1,462,289 |
| Jul 9, 2026 | 164.03 | 165.15 | 163.75 | 164.99 | +0.86% | 2,316,005 |
| Jul 8, 2026 | 163.26 | 163.68 | 162.23 | 163.59 | -0.32% | 1,443,863 |
| Jul 7, 2026 | 164.82 | 165.04 | 163.64 | 164.12 | -0.57% | 1,428,973 |
| Jul 6, 2026 | 164.42 | 165.33 | 164.34 | 165.06 | +0.79% | 1,317,230 |
| Jul 2, 2026 | 164.49 | 165.32 | 162.62 | 163.76 | -0.16% | 2,207,341 |
| Jul 1, 2026 | 163.92 | 164.94 | 163.33 | 164.02 | -0.15% | 1,171,580 |
| Jun 30, 2026 | 162.99 | 164.58 | 162.99 | 164.27 | +0.74% | 2,619,375 |
| Jun 29, 2026 | 162.11 | 163.15 | 161.03 | 163.07 | +1.39% | 1,353,073 |
| Jun 26, 2026 | 160.26 | 162.01 | 159.86 | 160.83 | -0.24% | 1,745,775 |
| Jun 25, 2026 | 162.42 | 162.50 | 160.49 | 161.22 | +0.08% | 2,279,160 |
| Jun 24, 2026 | 161.45 | 162.62 | 160.63 | 161.09 | -0.07% | 1,721,757 |
| Jun 23, 2026 | 160.97 | 162.43 | 160.76 | 161.20 | -1.30% | 1,904,499 |
| Jun 22, 2026 | 164.12 | 164.63 | 163.12 | 163.32 | -0.32% | 1,670,810 |
| Jun 18, 2026 | 164.12 | 164.14 | 163.19 | 163.85 | +1.08% | 1,968,670 |
| Jun 17, 2026 | 164.26 | 164.57 | 161.72 | 162.10 | -1.18% | 3,601,468 |
| Jun 16, 2026 | 165.09 | 165.30 | 163.97 | 164.04 | -0.61% | 3,265,605 |
| Jun 15, 2026 | 164.71 | 165.54 | 164.57 | 165.05 | +1.43% | 1,728,113 |
| Jun 12, 2026 | 162.53 | 163.41 | 161.39 | 162.73 | +0.59% | 2,403,859 |
| Jun 11, 2026 | 159.72 | 162.33 | 158.89 | 161.78 | +1.80% | 3,404,335 |
| Jun 10, 2026 | 160.72 | 161.89 | 158.92 | 158.92 | -1.60% | 4,695,848 |
| Jun 9, 2026 | 162.86 | 163.73 | 158.19 | 161.51 | -0.21% | 3,350,842 |
| Jun 8, 2026 | 162.78 | 163.20 | 161.66 | 161.85 | +0.31% | 1,850,020 |
| Jun 5, 2026 | 164.79 | 164.83 | 160.96 | 161.35 | -2.71% | 2,212,541 |
| Jun 4, 2026 | 164.52 | 166.13 | 164.45 | 165.84 | +0.48% | 1,449,675 |
| Jun 3, 2026 | 166.07 | 166.09 | 164.94 | 165.05 | -0.73% | 1,490,872 |
| Jun 2, 2026 | 165.64 | 166.43 | 165.57 | 166.26 | +0.25% | 1,496,051 |
| Jun 1, 2026 | 165.10 | 166.31 | 165.00 | 165.84 | +0.22% | 2,782,656 |
| May 29, 2026 | 165.37 | 165.75 | 164.97 | 165.48 | +0.27% | 3,549,834 |
| May 28, 2026 | 164.02 | 165.19 | 163.80 | 165.04 | +0.60% | 1,889,360 |
| May 27, 2026 | 164.17 | 164.36 | 163.64 | 164.05 | -0.04% | 1,528,213 |
| May 26, 2026 | 163.96 | 164.44 | 163.64 | 164.12 | +0.73% | 1,383,027 |
| May 22, 2026 | 163.02 | 163.61 | 162.64 | 162.93 | +0.48% | 1,247,920 |
| May 21, 2026 | 161.10 | 162.56 | 160.88 | 162.15 | +0.27% | 2,163,066 |
| May 20, 2026 | 160.38 | 161.83 | 160.00 | 161.72 | +1.14% | 1,784,198 |
| May 19, 2026 | 160.08 | 160.77 | 159.37 | 159.90 | -0.65% | 2,073,806 |
| May 18, 2026 | 161.30 | 161.71 | 159.88 | 160.94 | -0.10% | 1,925,770 |
| May 15, 2026 | 161.87 | 162.06 | 160.92 | 161.10 | -1.29% | 1,718,426 |
| May 14, 2026 | 162.29 | 163.57 | 162.29 | 163.20 | +0.75% | 1,199,878 |
| May 13, 2026 | 161.29 | 162.31 | 160.52 | 161.99 | +0.53% | 1,044,949 |
| May 12, 2026 | 161.00 | 161.29 | 159.73 | 161.14 | -0.22% | 1,664,435 |
| May 11, 2026 | 161.01 | 161.92 | 161.01 | 161.50 | +0.20% | 2,896,292 |
| May 8, 2026 | 160.63 | 161.31 | 160.56 | 161.18 | +0.74% | 1,271,447 |
| May 7, 2026 | 161.08 | 161.10 | 159.61 | 159.99 | -0.47% | 2,957,354 |
| May 6, 2026 | 159.62 | 160.88 | 159.49 | 160.74 | +1.42% | 1,199,602 |
| May 5, 2026 | 157.96 | 158.79 | 157.96 | 158.49 | +0.84% | 3,075,457 |
| May 4, 2026 | 157.65 | 158.14 | 156.51 | 157.17 | -0.37% | 1,686,308 |
| May 1, 2026 | 157.94 | 158.59 | 157.72 | 157.76 | +0.30% | 1,407,753 |
| Apr 30, 2026 | 156.21 | 157.50 | 155.45 | 157.29 | +1.07% | 3,175,760 |
| Apr 29, 2026 | 155.69 | 155.75 | 154.87 | 155.62 | -0.06% | 2,837,845 |
| Apr 28, 2026 | 155.82 | 156.14 | 155.19 | 155.72 | -0.53% | 4,002,863 |
| Apr 27, 2026 | 156.12 | 156.67 | 155.98 | 156.55 | +0.13% | 1,556,862 |
| Apr 24, 2026 | 155.79 | 156.47 | 155.25 | 156.34 | +0.71% | 1,632,707 |
| Apr 23, 2026 | 155.50 | 156.10 | 153.81 | 155.24 | -0.43% | 3,003,685 |
| Apr 22, 2026 | 155.67 | 155.94 | 155.34 | 155.91 | +0.95% | 1,231,578 |
| Apr 21, 2026 | 155.93 | 156.15 | 154.12 | 154.45 | -0.67% | 2,442,885 |
| Apr 20, 2026 | 155.31 | 155.63 | 154.82 | 155.49 | -0.06% | 1,876,227 |
| Apr 17, 2026 | 154.72 | 156.15 | 154.62 | 155.59 | +1.30% | 2,837,882 |
| Apr 16, 2026 | 153.53 | 153.88 | 152.94 | 153.59 | +0.25% | 1,704,781 |
| Apr 15, 2026 | 152.35 | 153.30 | 152.08 | 153.21 | +0.74% | 3,343,355 |
| Apr 14, 2026 | 150.81 | 152.13 | 150.76 | 152.08 | +1.16% | 2,152,988 |
| Apr 13, 2026 | 148.31 | 150.34 | 148.15 | 150.33 | +1.11% | 1,931,996 |
| Apr 10, 2026 | 149.29 | 149.31 | 148.49 | 148.68 | -0.14% | 1,595,742 |
| Apr 9, 2026 | 147.89 | 149.16 | 147.57 | 148.89 | +0.55% | 1,900,425 |
| Apr 8, 2026 | 148.29 | 148.48 | 147.16 | 148.07 | +2.51% | 2,040,017 |
| Apr 7, 2026 | 143.92 | 144.48 | 142.67 | 144.45 | +0.09% | 4,211,222 |
| Apr 6, 2026 | 143.71 | 144.50 | 143.62 | 144.32 | +0.45% | 2,183,675 |
| Apr 2, 2026 | 141.54 | 144.17 | 141.21 | 143.68 | +0.16% | 3,338,814 |
| Apr 1, 2026 | 143.29 | 144.26 | 143.01 | 143.45 | +0.72% | 5,921,702 |
| Mar 31, 2026 | 139.86 | 142.67 | 139.66 | 142.43 | +2.98% | 8,175,062 |
| Mar 30, 2026 | 140.18 | 140.25 | 137.73 | 138.31 | -0.45% | 5,803,623 |
| Mar 27, 2026 | 140.78 | 140.80 | 138.66 | 138.94 | -1.71% | 9,858,018 |
| Mar 26, 2026 | 142.79 | 143.51 | 141.28 | 141.36 | -1.72% | 4,825,299 |
| Mar 25, 2026 | 144.29 | 144.75 | 143.21 | 143.84 | +0.61% | 4,976,418 |
| Mar 24, 2026 | 142.50 | 143.80 | 142.13 | 142.97 | -0.29% | 10,827,327 |
| Mar 23, 2026 | 143.85 | 145.01 | 143.07 | 143.39 | +1.21% | 9,688,415 |
| Mar 20, 2026 | 143.65 | 143.66 | 140.89 | 141.68 | -1.56% | 8,676,557 |
| Mar 19, 2026 | 143.10 | 144.63 | 142.72 | 143.93 | -0.20% | 11,261,583 |
| Mar 18, 2026 | 145.67 | 145.96 | 144.15 | 144.22 | -1.35% | 5,177,463 |
| Mar 17, 2026 | 146.43 | 146.97 | 146.01 | 146.19 | +0.11% | 4,409,792 |
| Mar 16, 2026 | 145.90 | 146.71 | 145.64 | 146.03 | +1.01% | 5,739,928 |
| Mar 13, 2026 | 146.03 | 146.75 | 144.35 | 144.57 | -0.53% | 10,433,154 |
| Mar 12, 2026 | 146.56 | 146.64 | 145.29 | 145.34 | -1.59% | 10,754,952 |
| Mar 11, 2026 | 147.91 | 148.47 | 147.00 | 147.69 | -0.09% | 7,670,814 |
| Mar 10, 2026 | 148.06 | 149.34 | 147.39 | 147.83 | -0.22% | 9,420,886 |
| Mar 9, 2026 | 145.50 | 148.53 | 144.53 | 148.16 | +0.89% | 14,075,784 |
| Mar 6, 2026 | 147.12 | 147.67 | 146.26 | 146.86 | -1.39% | 12,068,491 |
| Mar 5, 2026 | 149.18 | 149.99 | 147.66 | 148.93 | -0.65% | 9,539,835 |
| Mar 4, 2026 | 149.22 | 150.30 | 148.65 | 149.90 | +0.72% | 6,776,167 |
| Mar 3, 2026 | 147.68 | 149.37 | 146.34 | 148.83 | -0.97% | 20,026,933 |
| Mar 2, 2026 | 148.52 | 150.76 | 148.34 | 150.29 | +0.11% | 13,707,337 |
| Feb 27, 2026 | 149.45 | 150.24 | 149.16 | 150.13 | -0.56% | 5,846,420 |
| Feb 26, 2026 | 151.62 | 151.65 | 149.79 | 150.97 | -0.38% | 6,542,353 |
| Feb 25, 2026 | 151.00 | 151.68 | 150.88 | 151.54 | +0.79% | 2,717,440 |
| Feb 24, 2026 | 149.12 | 150.56 | 148.73 | 150.35 | +0.78% | 4,716,115 |
| Feb 23, 2026 | 150.58 | 150.93 | 148.69 | 149.19 | -1.12% | 5,014,146 |
| Feb 20, 2026 | 149.38 | 151.06 | 149.35 | 150.88 | +0.65% | 7,969,091 |
| Feb 19, 2026 | 149.67 | 150.21 | 149.21 | 149.91 | -0.19% | 4,377,896 |
| Feb 18, 2026 | 149.73 | 150.91 | 149.44 | 150.20 | +0.51% | 5,431,117 |
| Feb 17, 2026 | 148.91 | 149.91 | 147.86 | 149.44 | +0.14% | 10,082,668 |
| Feb 13, 2026 | 149.13 | 150.24 | 148.16 | 149.23 | +0.17% | 12,086,963 |
| Feb 12, 2026 | 151.96 | 152.20 | 148.78 | 148.98 | -1.59% | 8,686,491 |
| Feb 11, 2026 | 152.52 | 152.64 | 150.69 | 151.38 | -0.09% | 8,237,508 |
| Feb 10, 2026 | 152.05 | 152.47 | 151.40 | 151.51 | -0.26% | 6,010,566 |
| Feb 9, 2026 | 150.85 | 152.28 | 150.62 | 151.90 | +0.50% | 5,400,953 |
| Feb 6, 2026 | 148.92 | 151.45 | 148.88 | 151.14 | +2.14% | 4,704,508 |
| Feb 5, 2026 | 148.81 | 149.44 | 147.65 | 147.98 | -1.27% | 11,969,966 |
| Feb 4, 2026 | 150.83 | 151.09 | 148.86 | 149.89 | -0.48% | 7,814,287 |
| Feb 3, 2026 | 152.02 | 152.22 | 149.32 | 150.61 | -0.78% | 6,891,582 |
| Feb 2, 2026 | 150.53 | 152.18 | 150.49 | 151.80 | +0.54% | 3,591,450 |
| Jan 30, 2026 | 151.18 | 151.64 | 150.02 | 150.98 | -0.49% | 9,113,602 |
| Jan 29, 2026 | 152.30 | 152.41 | 149.71 | 151.72 | -0.25% | 4,792,537 |
| Jan 28, 2026 | 152.59 | 152.71 | 151.75 | 152.10 | -0.04% | 3,028,679 |
| Jan 27, 2026 | 151.99 | 152.38 | 151.72 | 152.16 | +0.36% | 1,658,927 |
| Jan 26, 2026 | 151.24 | 151.90 | 151.09 | 151.61 | +0.43% | 1,959,230 |
| Jan 23, 2026 | 150.97 | 151.41 | 150.66 | 150.96 | -0.11% | 5,819,144 |
| Jan 22, 2026 | 151.38 | 151.63 | 150.74 | 151.13 | +0.54% | 3,178,441 |
| Jan 21, 2026 | 149.08 | 151.05 | 148.70 | 150.32 | +1.18% | 9,116,635 |
| Jan 20, 2026 | 149.31 | 150.12 | 148.36 | 148.57 | -1.97% | 7,069,175 |
| Jan 16, 2026 | 152.01 | 152.10 | 151.23 | 151.56 | -0.06% | 3,238,416 |
| Jan 15, 2026 | 152.05 | 152.38 | 151.48 | 151.65 | +0.31% | 3,226,684 |
| Jan 14, 2026 | 151.24 | 151.41 | 150.27 | 151.18 | -0.41% | 7,339,860 |
| Jan 13, 2026 | 152.22 | 152.32 | 151.31 | 151.80 | -0.17% | 4,096,841 |
| Jan 12, 2026 | 151.16 | 152.26 | 151.10 | 152.06 | +0.15% | 2,312,088 |
| Jan 9, 2026 | 151.15 | 152.06 | 150.75 | 151.83 | +0.68% | 2,770,019 |
| Jan 8, 2026 | 150.63 | 151.09 | 150.36 | 150.81 | +0.00% | 2,613,758 |
| Jan 7, 2026 | 151.31 | 151.69 | 150.73 | 150.81 | -0.32% | 2,865,061 |
| Jan 6, 2026 | 150.34 | 151.39 | 150.25 | 151.29 | +0.69% | 2,963,027 |
| Jan 5, 2026 | 149.85 | 150.60 | 149.82 | 150.25 | +0.73% | 2,681,564 |
| Jan 2, 2026 | 149.53 | 149.77 | 148.38 | 149.16 | +0.32% | 3,449,804 |
| Dec 31, 2025 | 149.84 | 149.90 | 148.64 | 148.69 | -0.74% | 2,006,151 |
| Dec 30, 2025 | 149.97 | 150.22 | 149.77 | 149.80 | -0.17% | 2,039,228 |
| Dec 29, 2025 | 149.99 | 150.44 | 149.70 | 150.06 | -0.38% | 1,776,577 |
| Dec 26, 2025 | 150.75 | 150.91 | 150.42 | 150.63 | -0.05% | 1,653,231 |
| Dec 24, 2025 | 150.22 | 150.81 | 150.19 | 150.71 | +0.35% | 1,486,036 |
| Dec 23, 2025 | 149.42 | 150.25 | 149.42 | 150.19 | +0.32% | 1,873,879 |
| Dec 22, 2025 | 149.42 | 149.85 | 149.27 | 149.71 | +0.69% | 1,793,101 |
| Dec 19, 2025 | 147.86 | 148.83 | 147.82 | 148.68 | +0.90% | 2,763,317 |
| Dec 18, 2025 | 147.55 | 148.29 | 147.00 | 147.36 | +0.77% | 2,719,268 |
| Dec 17, 2025 | 148.01 | 148.22 | 146.19 | 146.23 | -1.08% | 3,727,680 |
| Dec 16, 2025 | 147.96 | 148.35 | 146.97 | 147.82 | -0.62% | 3,420,199 |
| Dec 15, 2025 | 149.91 | 149.93 | 148.47 | 148.74 | -0.22% | 3,093,007 |
| Dec 12, 2025 | 150.62 | 150.76 | 148.56 | 149.07 | -1.13% | 2,967,197 |
| Dec 11, 2025 | 149.85 | 150.84 | 149.28 | 150.77 | +0.31% | 3,079,601 |
| Dec 10, 2025 | 149.08 | 150.70 | 148.89 | 150.31 | +0.74% | 3,676,080 |
| Dec 9, 2025 | 149.17 | 149.80 | 149.15 | 149.21 | -0.07% | 1,741,692 |
| Dec 8, 2025 | 150.04 | 150.08 | 148.94 | 149.32 | -0.31% | 2,300,713 |
| Dec 5, 2025 | 149.76 | 150.40 | 149.55 | 149.79 | +0.17% | 2,068,529 |
| Dec 4, 2025 | 149.66 | 149.66 | 148.91 | 149.53 | +0.12% | 2,532,253 |
| Dec 3, 2025 | 148.49 | 149.56 | 148.35 | 149.35 | +0.47% | 2,190,203 |
| Dec 2, 2025 | 148.88 | 149.22 | 148.25 | 148.65 | +0.17% | 1,620,241 |
| Dec 1, 2025 | 148.12 | 149.07 | 148.02 | 148.40 | -0.50% | 1,579,807 |
| Nov 28, 2025 | 148.64 | 149.19 | 148.51 | 149.14 | +0.55% | 1,062,228 |
| Nov 26, 2025 | 147.85 | 148.79 | 147.70 | 148.32 | +0.69% | 1,434,231 |
| Nov 25, 2025 | 145.70 | 147.52 | 144.89 | 147.30 | +1.06% | 1,883,108 |
| Nov 24, 2025 | 144.29 | 146.02 | 144.13 | 145.76 | +1.54% | 2,638,819 |
| Nov 21, 2025 | 142.58 | 144.74 | 141.62 | 143.55 | +1.09% | 6,901,173 |
| Nov 20, 2025 | 146.60 | 147.11 | 141.87 | 142.00 | -1.59% | 10,655,423 |
| Nov 19, 2025 | 144.01 | 145.34 | 143.44 | 144.30 | +0.34% | 3,805,286 |
| Nov 18, 2025 | 144.00 | 144.86 | 142.79 | 143.81 | -0.72% | 8,258,021 |
| Nov 17, 2025 | 145.92 | 146.73 | 144.09 | 144.86 | -1.02% | 3,787,883 |
| Nov 14, 2025 | 144.82 | 147.22 | 144.48 | 146.35 | -0.02% | 5,543,622 |
Daily open, high, low, close and volume for iShares Core S&P Total U.S. Stock Market ETF (ITOT). Showing 250 trading days. Unadjusted prices.