iShares Core S&P Total US Stock Market ETF (ITOT)
166.37
-0.74
(-0.44%)
USD |
NYSEARCA |
Sep 14, 16:00
165.75
-0.62
(-0.37%)
Pre-Market: 09:01
ITOT Price : 166.37 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 169.19 | 169.77 | 168.26 | 168.47 | 1.457M |
| Aug 27, 2026 | 168.56 | 169.31 | 168.27 | 169.01 | 2.251M |
| Aug 26, 2026 | 167.66 | 168.20 | 167.50 | 167.93 | 843215.0 |
| Aug 25, 2026 | 167.99 | 168.09 | 167.33 | 167.90 | 1.419M |
| Aug 24, 2026 | 167.79 | 167.81 | 167.16 | 167.41 | 987432.0 |
| Aug 21, 2026 | 168.12 | 168.39 | 167.60 | 167.97 | 1.090M |
| Aug 20, 2026 | 168.07 | 168.45 | 167.12 | 167.20 | 1.289M |
| Aug 19, 2026 | 169.00 | 169.44 | 168.52 | 168.72 | 984412.0 |
| Aug 18, 2026 | 168.85 | 168.97 | 168.24 | 168.33 | 1.043M |
| Aug 17, 2026 | 170.39 | 170.55 | 169.64 | 169.66 | 1.166M |
| Aug 14, 2026 | 170.86 | 170.92 | 170.24 | 170.44 | 1.049M |
| Aug 13, 2026 | 170.11 | 171.03 | 169.95 | 170.70 | 999531.0 |
| Aug 12, 2026 | 170.00 | 170.02 | 169.26 | 169.57 | 895957.0 |
| Aug 11, 2026 | 169.91 | 169.91 | 168.83 | 169.02 | 1.019M |
| Aug 10, 2026 | 169.48 | 169.93 | 169.25 | 169.47 | 6.978M |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| iShares Dow Jones US ETF | 185.16 |
| iShares S&P 100 ETF | 378.78 |
| iShares US Equity Factor ETF | 77.77 |
| iShares Core S&P 500 ETF | 764.48 |
| iShares ESG Select Screened S&P 500 ETF | 58.26 |