ITOT Price: 164.53

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

164.53 -0.64 (-0.39%) USD | NYSEARCA | Nov 13, 16:00

163.71 -0.82 (-0.50%) After-Hours: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 13, 2026	165.86	165.90	163.19	164.53	910674.0
Nov 12, 2026	164.58	166.56	164.58	165.17	1.183M
Nov 11, 2026	165.28	166.55	164.90	165.97	888006.0
Nov 10, 2026	163.43	164.35	162.79	163.84	1.459M
Nov 09, 2026	161.91	165.08	161.87	164.50	1.650M
Nov 06, 2026	160.19	161.72	160.17	160.54	2.857M
Nov 05, 2026	166.91	167.04	159.81	159.92	5.408M
Nov 04, 2026	166.49	167.75	166.46	167.25	1.181M
Nov 03, 2026	164.27	165.35	164.27	164.70	2.341M
Nov 02, 2026	165.77	166.72	164.05	164.15	1.780M
Oct 30, 2026	166.22	166.23	163.69	164.93	1.893M
Oct 29, 2026	167.50	168.20	167.30	167.93	1.066M
Oct 28, 2026	168.27	168.55	167.68	168.37	1.198M
Oct 27, 2026	167.19	168.07	166.80	167.79	737145.0
Oct 26, 2026	166.03	167.29	165.96	166.73	1.383M
Oct 23, 2026	165.53	166.33	165.21	165.57	1.243M
Oct 22, 2026	166.94	167.19	165.82	166.40	1.599M
Oct 21, 2026	167.98	168.69	167.48	168.39	813474.0
Oct 20, 2026	166.57	168.12	166.28	167.41	1.119M
Oct 19, 2026	167.02	167.56	166.56	166.72	1.070M
Oct 16, 2026	168.40	168.40	165.48	166.08	1.428M
Oct 15, 2026	166.57	168.19	166.20	168.01	1.734M
Oct 14, 2026	168.57	168.90	166.79	167.37	1.987M
Oct 13, 2026	169.15	169.60	168.88	169.34	986830.0
Oct 12, 2026	169.69	169.79	169.25	169.43	554368.0

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