ITOT Historical Prices
NYSEARCA: ITOTiSharesLarge BlendETFUSD
169.66+1.08 (+0.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ITOT price history
The price history for iShares Core S&P Total U.S. Stock Market (ITOT) on this page begins on October 7, 2026, when the stock closed at $169.28; it most recently closed at $168.58 on October 8, 2026. The highest price in this record is $169.45, reached on October 7, 2026; the latest close is 0.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
ITOT returns
1 week
-0.41%
ITOT price return, excluding dividends.
ITOT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 168.79 | 169.18 | 167.87 | 168.58 | -0.41% | |
| 169.03 | 169.45 | 168.55 | 169.28 | — |