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

Last Price150.84

Change+0.03 (0.02%)

NYSE · Last Trade: Jan 8th, 12:30 PM EST

Historical Prices For iShares Core S&P Total U.S. Stock Market ETF (ITOT)

Date Range:

2025-10-08 - 2026-01-08

Date	Open	High	Low	Close	Volume	Adjusted Close
1/07/2026	151.31	151.69	150.73	150.81	2,864,829	150.81
1/06/2026	150.34	151.39	150.25	151.29	2,962,910	151.29
1/05/2026	149.85	150.60	149.82	150.25	2,681,487	150.25
1/02/2026	149.53	149.77	148.38	149.16	3,449,805	149.16
12/31/2025	149.84	149.90	148.64	148.69	2,006,152	148.69
12/30/2025	149.97	150.22	149.77	149.80	2,039,140	149.80
12/29/2025	149.99	150.44	149.70	150.06	1,776,575	150.06
12/26/2025	150.75	150.91	150.42	150.63	1,653,232	150.63
12/24/2025	150.22	150.81	150.19	150.71	1,487,781	150.71
12/23/2025	149.42	150.25	149.42	150.19	1,877,715	150.19
12/22/2025	149.42	149.85	149.27	149.71	1,796,588	149.71
12/19/2025	147.86	148.83	147.82	148.68	2,769,671	148.68
12/18/2025	147.55	148.29	147.00	147.36	2,726,281	147.36
12/17/2025	148.01	148.22	146.19	146.23	3,742,735	146.23
12/16/2025	147.96	148.35	146.97	147.82	3,435,128	147.82
12/15/2025	149.91	149.93	148.47	148.74	3,101,733	148.25
12/12/2025	150.62	150.76	148.56	149.07	3,017,945	148.58
12/11/2025	149.85	150.84	149.28	150.77	3,089,336	150.28
12/10/2025	149.08	150.70	148.89	150.31	3,688,239	149.82
12/09/2025	149.17	149.80	149.15	149.21	1,713,884	148.72
12/08/2025	150.04	150.08	148.94	149.32	2,301,843	148.83
12/05/2025	149.76	150.40	149.55	149.79	2,072,095	149.30
12/04/2025	149.66	149.66	148.91	149.53	2,535,764	149.04
12/03/2025	148.49	149.56	148.35	149.35	2,193,698	148.86
12/02/2025	148.88	149.22	148.25	148.65	1,625,404	148.16
12/01/2025	148.12	149.07	148.02	148.40	1,583,284	147.91
11/28/2025	148.64	149.19	148.51	149.14	1,070,109	148.65
11/26/2025	147.85	148.79	147.70	148.32	1,436,959	147.83
11/25/2025	145.70	147.52	144.89	147.30	1,891,756	146.82
11/24/2025	144.29	146.02	144.13	145.76	2,645,326	145.28
11/21/2025	142.58	144.74	141.62	143.55	6,918,852	143.08
11/20/2025	146.60	147.11	141.87	142.00	10,680,032	141.53
11/19/2025	144.01	145.34	143.44	144.30	3,814,293	143.83
11/18/2025	144.00	144.86	142.79	143.81	8,283,626	143.34
11/17/2025	145.92	146.73	144.09	144.86	3,801,085	144.39
11/14/2025	144.82	147.22	144.48	146.35	5,547,861	145.87
11/13/2025	148.33	148.47	146.08	146.38	3,256,400	145.90
11/12/2025	149.47	149.53	148.61	149.04	2,320,882	148.55
11/11/2025	148.32	149.14	148.12	149.00	1,574,049	148.51
11/10/2025	147.95	148.90	147.38	148.66	1,930,701	148.17
11/07/2025	145.54	146.51	144.23	146.51	3,770,230	146.03
11/06/2025	147.71	147.85	145.84	146.17	4,022,246	145.69
11/05/2025	147.21	148.59	147.08	147.86	1,953,234	147.38
11/04/2025	147.42	148.33	147.12	147.24	3,318,067	146.76
11/03/2025	149.69	149.69	148.27	149.12	2,417,980	148.63
10/31/2025	149.47	149.49	148.25	148.96	1,969,629	148.47
10/30/2025	149.23	149.73	148.33	148.37	2,463,466	147.88
10/29/2025	150.32	150.56	149.07	149.94	4,671,489	149.45
10/28/2025	150.21	150.42	149.66	150.05	1,848,830	149.56
10/27/2025	149.42	149.91	149.28	149.82	1,426,361	149.33
10/24/2025	148.02	148.50	147.91	148.14	1,352,413	147.66
10/23/2025	146.03	147.18	145.98	146.91	1,283,192	146.43
10/22/2025	146.95	146.98	144.95	145.93	4,156,099	145.45
10/21/2025	146.88	147.31	146.53	146.88	1,584,129	146.40
10/20/2025	145.96	147.08	145.96	146.88	1,246,479	146.40
10/17/2025	144.22	145.57	143.92	145.31	2,782,657	144.83
10/16/2025	146.11	146.45	143.87	144.59	2,630,172	144.12
10/15/2025	146.21	146.91	144.39	145.72	1,920,561	145.24
10/14/2025	143.73	145.87	142.96	145.06	2,240,379	144.59
10/13/2025	144.45	145.40	144.35	145.12	1,513,672	144.65
10/10/2025	147.03	147.45	142.75	142.79	4,239,936	142.32
10/09/2025	147.42	147.47	146.39	146.80	1,183,913	146.32
10/08/2025	146.72	147.32	146.42	147.27	1,082,197	146.79