ITOT Price: 166.59

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

166.59 +1.02 (+0.62%) USD | NYSEARCA | Oct 26, 12:51

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Oct 09, 2026	169.18	169.84	168.90	169.66	1.205M
Oct 08, 2026	168.79	169.18	167.84	168.58	1.248M
Oct 07, 2026	169.03	169.45	168.53	169.28	1.018M
Oct 06, 2026	169.83	170.53	169.78	169.91	860126.0
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

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