ITOT Price: 169.08

iShares Core S&P Total US Stock Market ETF (ITOT)

169.08 +1.13 (+0.67%) USD | NYSEARCA | Oct 05, 16:00

169.08 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2004. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 05, 2026	168.00	169.52	167.99	169.08	1.023M
Oct 02, 2026	168.21	168.63	167.43	167.95	1.208M
Oct 01, 2026	166.63	167.00	165.50	166.67	1.725M
Sep 30, 2026	167.12	167.74	166.22	166.28	1.621M
Sep 29, 2026	167.29	167.29	166.21	166.64	1.293M
Sep 28, 2026	167.53	167.83	166.54	166.95	1.809M
Sep 25, 2026	167.78	168.45	167.20	168.24	1.665M
Sep 24, 2026	166.75	167.78	166.57	167.42	1.509M
Sep 23, 2026	168.72	168.77	167.35	167.54	1.044M
Sep 22, 2026	169.09	169.26	168.69	168.88	1.543M
Sep 21, 2026	167.39	169.11	167.22	168.81	3.998M
Sep 18, 2026	166.45	166.45	165.56	166.34	1.336M
Sep 17, 2026	166.47	166.47	165.74	166.21	1.138M
Sep 16, 2026	165.53	166.07	163.39	164.38	1.369M
Sep 15, 2026	165.74	165.89	164.83	165.14	1.282M
Sep 14, 2026	166.08	166.99	165.76	166.37	1.340M
Sep 11, 2026	167.23	167.55	166.99	167.11	1.421M
Sep 10, 2026	165.92	166.32	165.54	165.72	1.931M
Sep 09, 2026	167.40	167.40	166.57	166.80	1.698M
Sep 08, 2026	168.48	168.55	167.54	167.70	1.323M
Sep 04, 2026	168.88	169.10	168.40	168.64	1.010M
Sep 03, 2026	168.04	169.38	167.97	169.17	1.047M
Sep 02, 2026	166.79	167.65	166.66	167.41	1.339M
Sep 01, 2026	166.86	167.32	166.17	166.61	1.251M
Aug 31, 2026	168.07	168.12	167.42	167.92	5.506M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks