NYSEArca - Nasdaq Real Time Price
USD
iShares Core S&P Total U.S. Stock Market ETF (ITOT)
164.93
-3.00
(-1.79%)
At close: 4:00:00 PM EDT
165.20
+0.27
(+0.16%)
After hours: 4:03:42 PM EDT
Trade ITOT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
166.21
166.19
163.70
164.93
164.93
1,890,130
Oct 29, 2026
167.50
168.20
167.30
167.93
167.93
1,065,800
Oct 28, 2026
168.27
168.55
167.68
168.37
168.37
1,197,100
Oct 27, 2026
167.19
168.07
166.80
167.79
167.79
737,100
Oct 26, 2026
166.03
167.29
165.96
166.73
166.73
1,383,300
Oct 23, 2026
165.53
166.33
165.21
165.57
165.57
1,242,600
Oct 22, 2026
166.94
167.19
165.82
166.40
166.40
1,598,300
Oct 21, 2026
167.98
168.69
167.48
168.39
168.39
813,400
Oct 20, 2026
166.57
168.12
166.28
167.41
167.41
1,118,400
Oct 19, 2026
167.02
167.56
166.56
166.72
166.72
1,069,700
Oct 16, 2026
168.40
168.40
165.48
166.08
166.08
1,427,500
Oct 15, 2026
166.57
168.19
166.21
168.01
168.01
1,734,200
Oct 14, 2026
168.57
168.90
166.79
167.37
167.37
1,985,100
Oct 13, 2026
169.15
169.60
168.88
169.34
169.34
986,200
Oct 12, 2026
169.69
169.79
169.25
169.43
169.43
554,300
Oct 9, 2026
169.18
169.84
168.90
169.66
169.66
1,204,800
Oct 8, 2026
168.79
169.19
167.84
168.58
168.58
1,247,700
Oct 7, 2026
169.03
169.45
168.53
169.28
169.28
1,017,600
Oct 6, 2026
169.83
170.53
169.78
169.91
169.91
860,000
Oct 5, 2026
168.00
169.52
167.99
169.08
169.08
1,022,900
Oct 2, 2026
168.21
168.63
167.43
167.95
167.95
1,207,700
Oct 1, 2026
166.63
167.00
165.50
166.67
166.67
1,724,900
Sep 30, 2026
167.12
167.74
166.22
166.28
166.28
1,620,700
Sep 29, 2026
167.29
167.29
166.21
166.64
166.64
1,293,100
Sep 28, 2026
167.53
167.83
166.54
166.95
166.95
1,809,100
Sep 25, 2026
167.78
168.45
167.20
168.24
168.24
1,663,000
Sep 24, 2026
166.75
167.78
166.57
167.42
167.42
1,509,200
Sep 23, 2026
168.72
168.77
167.35
167.54
167.54
1,044,100
Sep 22, 2026
169.09
169.26
168.69
168.88
168.88
1,542,600
Sep 21, 2026
167.39
169.11
167.22
168.81
168.81
3,998,200
Sep 18, 2026
166.45
166.45
165.56
166.34
166.34
1,335,900
Sep 17, 2026
166.47
166.47
165.74
166.21
166.21
1,137,500
Sep 16, 2026
165.53
166.07
163.39
164.38
164.38
1,368,900
Sep 15, 2026
0.453
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
165.74
165.89
164.83
165.14
165.14
1,282,300
Sep 14, 2026
166.08
166.99
165.77
166.37
165.92
1,340,100
Sep 11, 2026
167.23
167.55
166.99
167.11
166.65
1,420,700
Sep 10, 2026
165.92
166.32
165.54
165.72
165.27
1,930,600
Sep 9, 2026
167.40
167.40
166.57
166.80
166.35
1,698,200
Sep 8, 2026
168.48
168.55
167.54
167.70
167.24
1,323,000
Sep 4, 2026
168.88
169.10
168.41
168.64
168.18
1,003,000
Sep 3, 2026
168.04
169.38
167.97
169.17
168.71
1,047,400
Sep 2, 2026
166.79
167.65
166.67
167.41
166.95
1,338,700
Sep 1, 2026
166.87
167.32
166.17
166.61
166.16
1,251,000
Aug 31, 2026
168.07
168.13
167.42
167.92
167.46
5,505,800
Aug 28, 2026
169.19
169.77
168.26
168.47
168.01
1,456,600
Aug 27, 2026
168.56
169.31
168.27
169.01
168.55
2,251,400
Aug 26, 2026
167.66
168.20
167.50
167.93
167.47
843,200
Aug 25, 2026
167.99
168.09
167.33
167.90
167.44
1,419,100
Aug 24, 2026
167.79
167.81
167.17
167.41
166.95
987,400
Aug 21, 2026
168.12
168.39
167.60
167.97
167.51
1,089,600
Aug 20, 2026
168.07
168.45
167.13
167.20
166.74
1,289,200
Aug 19, 2026
169.00
169.44
168.52
168.72
168.26
984,400
Aug 18, 2026
168.85
168.97
168.25
168.33
167.87
1,043,400
Aug 17, 2026
170.39
170.55
169.64
169.66
169.20
1,166,400
Aug 14, 2026
170.86
170.92
170.24
170.44
169.98
1,049,200
Aug 13, 2026
170.11
171.03
169.95
170.70
170.24
999,500
Aug 12, 2026
170.00
170.02
169.27
169.57
169.11
896,000
Aug 11, 2026
169.91
169.91
168.83
169.02
168.56
1,019,300
Aug 10, 2026
169.48
169.93
169.25
169.47
169.01
6,977,700
Aug 7, 2026
169.10
169.71
168.74
169.58
169.12
975,500
Aug 6, 2026
168.71
169.18
168.16
168.34
167.88
1,953,800
Aug 5, 2026
170.00
170.21
168.60
168.62
168.16
1,351,900
Aug 4, 2026
166.64
169.54
166.64
169.09
168.63
1,250,800
Aug 3, 2026
163.99
166.20
163.92
166.00
165.55
1,722,900
Jul 31, 2026
163.40
164.00
161.62
163.61
163.16
1,332,800
Jul 30, 2026
161.52
162.75
161.03
162.65
162.21
1,243,100
Jul 29, 2026
162.30
162.91
159.93
160.03
159.59
1,715,100
Jul 28, 2026
162.12
162.93
161.43
162.51
162.07
1,133,100
Jul 27, 2026
163.28
163.56
161.49
162.10
161.66
1,094,700
Jul 24, 2026
162.04
163.11
161.70
162.00
161.56
1,294,700
Jul 23, 2026
162.15
162.88
161.25
161.89
161.45
1,810,900
Jul 22, 2026
163.73
164.41
163.71
163.86
163.41
1,088,600
Jul 21, 2026
163.56
164.26
163.19
164.12
163.67
967,000
Jul 20, 2026
163.81
164.17
162.59
162.69
162.25
1,199,900
Jul 17, 2026
162.54
163.92
162.44
163.03
162.59
2,437,200
Jul 16, 2026
165.01
165.43
163.98
164.62
164.17
1,417,800
Jul 15, 2026
165.32
165.69
164.44
165.44
164.99
958,000
Jul 14, 2026
164.73
165.21
164.21
164.88
164.43
1,209,400
Jul 13, 2026
164.91
165.31
163.98
164.20
163.75
1,591,500
Jul 10, 2026
165.08
165.65
164.09
165.55
165.10
1,462,200
Jul 9, 2026
164.03
165.15
163.75
164.99
164.54
2,316,000
Jul 8, 2026
163.26
163.68
162.23
163.59
163.14
1,443,900
Jul 7, 2026
164.82
165.05
163.64
164.12
163.67
1,428,900
Jul 6, 2026
164.42
165.33
164.34
165.06
164.61
1,317,200
Jul 2, 2026
164.49
165.32
162.62
163.76
163.31
2,207,000
Jul 1, 2026
163.92
164.94
163.33
164.02
163.57
1,171,600
Jun 30, 2026
162.99
164.58
162.99
164.27
163.82
2,619,300
Jun 29, 2026
162.11
163.15
161.03
163.07
162.63
1,353,100
Jun 26, 2026
160.26
162.01
159.86
160.83
160.39
1,745,500
Jun 25, 2026
162.42
162.50
160.49
161.22
160.78
2,279,100
Jun 24, 2026
161.45
162.62
160.63
161.09
160.65
1,721,800
Jun 23, 2026
160.97
162.43
160.76
161.20
160.76
1,904,500
Jun 22, 2026
164.12
164.63
163.12
163.32
162.88
1,670,600
Jun 18, 2026
164.12
164.14
163.19
163.85
163.40
1,968,600
Jun 17, 2026
164.26
164.57
161.72
162.10
161.66
3,601,400
Jun 16, 2026
165.09
165.30
163.97
164.04
163.59
3,265,600
Jun 15, 2026
0.419
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
164.71
165.54
164.57
165.05
164.60
1,728,200
Jun 12, 2026
162.53
163.41
161.39
162.73
161.87
2,403,900
Jun 11, 2026
159.72
162.33
158.89
161.78
160.92
3,404,000
Jun 10, 2026
160.72
161.89
158.92
158.92
158.08
4,695,800
Jun 9, 2026
162.86
163.73
158.19
161.51
160.66
3,350,800
Jun 8, 2026
162.78
163.20
161.67
161.85
160.99
1,849,800
Jun 5, 2026
164.79
164.83
160.96
161.35
160.50
2,212,400
Jun 4, 2026
164.52
166.13
164.45
165.84
164.96
1,449,400
Jun 3, 2026
166.07
166.09
164.94
165.05
164.18
1,490,700
Jun 2, 2026
165.64
166.43
165.57
166.26
165.38
1,495,800
Jun 1, 2026
165.10
166.31
165.00
165.84
164.96
2,782,300
May 29, 2026
165.37
165.75
164.97
165.48
164.60
3,549,700
May 28, 2026
164.02
165.20
163.80
165.04
164.17
1,889,300
May 27, 2026
164.17
164.36
163.64
164.05
163.18
1,528,000
May 26, 2026
163.96
164.44
163.64
164.12
163.25
1,383,000
May 22, 2026
163.02
163.61
162.64
162.93
162.07
1,247,900
May 21, 2026
161.10
162.56
160.88
162.15
161.29
2,163,100
May 20, 2026
160.38
161.83
160.00
161.72
160.86
1,784,100
May 19, 2026
160.08
160.77
159.37
159.90
159.05
2,073,900
May 18, 2026
161.30
161.71
159.88
160.94
160.09
1,925,700
May 15, 2026
161.87
162.06
160.92
161.10
160.25
1,718,400
May 14, 2026
162.29
163.58
162.29
163.20
162.34
1,199,900
May 13, 2026
161.29
162.31
160.52
161.99
161.13
1,044,900
May 12, 2026
161.00
161.30
159.73
161.14
160.29
1,584,400
May 11, 2026
161.01
161.92
161.01
161.50
160.65
2,896,300
May 8, 2026
160.63
161.31
160.56
161.18
160.33
1,271,300
May 7, 2026
161.08
161.10
159.61
159.99
159.14
2,957,000
May 6, 2026
159.62
160.88
159.49
160.74
159.89
1,199,600
May 5, 2026
157.96
158.79
157.96
158.49
157.65
3,075,500
May 4, 2026
157.65
158.14
156.51
157.17
156.34
1,686,400
May 1, 2026
157.94
158.59
157.72
157.76
156.93
1,407,700
Apr 30, 2026
156.21
157.50
155.45
157.29
156.46
3,175,700
Apr 29, 2026
155.69
155.75
154.87
155.62
154.80
2,837,800
Apr 28, 2026
155.82
156.14
155.19
155.72
154.90
4,002,800
Apr 27, 2026
156.12
156.67
155.98
156.55
155.72
1,556,800
Apr 24, 2026
155.79
156.47
155.25
156.34
155.51
1,632,700
Apr 23, 2026
155.50
156.10
153.81
155.24
154.42
3,003,700
Apr 22, 2026
155.67
155.94
155.34
155.91
155.09
1,231,500
Apr 21, 2026
155.93
156.15
154.12
154.45
153.63
2,458,900
Apr 20, 2026
155.31
155.63
154.83
155.49
154.67
1,883,800
Apr 17, 2026
154.72
156.15
154.62
155.59
154.77
2,837,600
Apr 16, 2026
153.53
153.88
152.94
153.59
152.78
1,704,800
Apr 15, 2026
152.35
153.30
152.08
153.21
152.40
3,343,300
Apr 14, 2026
150.81
152.14
150.76
152.08
151.28
2,152,600
Apr 13, 2026
148.31
150.34
148.15
150.33
149.53
1,935,000
Apr 10, 2026
149.29
149.31
148.49
148.68
147.89
1,597,300
Apr 9, 2026
147.89
149.16
147.57
148.89
148.10
1,908,700
Apr 8, 2026
148.29
148.48
147.16
148.07
147.29
2,039,900
Apr 7, 2026
143.92
144.48
142.67
144.45
143.69
4,211,200
Apr 6, 2026
143.71
144.50
143.62
144.32
143.56
2,183,500
Apr 2, 2026
141.54
144.17
141.21
143.68
142.92
3,338,600
Apr 1, 2026
143.29
144.26
143.02
143.45
142.69
5,921,700
Mar 31, 2026
139.86
142.67
139.66
142.43
141.68
8,175,100
Mar 30, 2026
140.18
140.25
137.73
138.31
137.58
5,803,600
Mar 27, 2026
140.78
140.80
138.66
138.94
138.20
9,857,900
Mar 26, 2026
142.79
143.51
141.28
141.36
140.61
4,825,300
Mar 25, 2026
144.29
144.75
143.21
143.84
143.08
4,976,000
Mar 24, 2026
142.50
143.80
142.13
142.97
142.21
10,827,300
Mar 23, 2026
143.85
145.01
143.08
143.39
142.63
9,688,300
Mar 20, 2026
143.65
143.66
140.89
141.68
140.93
8,690,000
Mar 19, 2026
143.11
144.63
142.72
143.93
143.17
11,261,300
Mar 18, 2026
145.67
145.96
144.15
144.22
143.46
5,177,200
Mar 17, 2026
0.327
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
146.43
146.98
146.01
146.19
145.42
4,411,500
Mar 16, 2026
145.90
146.71
145.64
146.03
144.93
5,739,900
Mar 13, 2026
146.03
146.75
144.35
144.57
143.48
10,433,100
Mar 12, 2026
146.56
146.64
145.29
145.34
144.25
10,754,900
Mar 11, 2026
147.91
148.47
147.01
147.69
146.58
7,670,500
Mar 10, 2026
148.06
149.34
147.39
147.83
146.72
9,420,800
Mar 9, 2026
145.50
148.53
144.53
148.16
147.05
14,075,700
Mar 6, 2026
147.12
147.67
146.26
146.86
145.76
12,068,500
Mar 5, 2026
149.18
149.99
147.67
148.93
147.81
9,538,400
Mar 4, 2026
149.22
150.30
148.65
149.90
148.77
6,775,800
Mar 3, 2026
147.68
149.37
146.35
148.83
147.71
20,026,900
Mar 2, 2026
148.52
150.76
148.34
150.29
149.16
13,707,300
Feb 27, 2026
149.45
150.24
149.16
150.13
149.00
5,846,200
Feb 26, 2026
151.62
151.65
149.79
150.97
149.83
6,542,300
Feb 25, 2026
151.00
151.68
150.88
151.54
150.40
2,717,100
Feb 24, 2026
149.12
150.56
148.73
150.35
149.22
4,716,100
Feb 23, 2026
150.58
150.93
148.69
149.19
148.07
5,014,100
Feb 20, 2026
149.38
151.06
149.35
150.88
149.75
7,968,700
Feb 19, 2026
149.67
150.21
149.21
149.91
148.78
4,377,900
Feb 18, 2026
149.73
150.91
149.44
150.20
149.07
5,430,900
Feb 17, 2026
148.91
149.91
147.86
149.44
148.32
10,082,700
Feb 13, 2026
149.13
150.24
148.16
149.23
148.11
12,087,000
Feb 12, 2026
151.96
152.20
148.78
148.98
147.86
8,686,100
Feb 11, 2026
152.52
152.64
150.69
151.38
150.24
8,237,500
Feb 10, 2026
152.05
152.47
151.40
151.51
150.37
6,010,500
Feb 9, 2026
150.85
152.28
150.62
151.90
150.76
5,400,800
Feb 6, 2026
148.92
151.45
148.88
151.14
150.00
4,704,400
Feb 5, 2026
148.81
149.44
147.65
147.98
146.87
11,970,000
Feb 4, 2026
150.83
151.09
148.86
149.89
148.76
7,814,100
Feb 3, 2026
152.02
152.22
149.32
150.61
149.48
6,891,200
Feb 2, 2026
150.53
152.18
150.49
151.80
150.66
3,591,500
Jan 30, 2026
151.18
151.64
150.02
150.98
149.84
9,113,500
Jan 29, 2026
152.30
152.41
149.71
151.72
150.58
4,792,500
Jan 28, 2026
152.59
152.71
151.75
152.10
150.96
3,028,600
Jan 27, 2026
151.99
152.38
151.72
152.16
151.02
1,658,800
Jan 26, 2026
151.24
151.90
151.09
151.61
150.47
1,959,200
Jan 23, 2026
150.97
151.41
150.67
150.96
149.83
5,819,100
Jan 22, 2026
151.38
151.63
150.74
151.13
149.99
3,178,000
Jan 21, 2026
149.08
151.05
148.70
150.32
149.19
9,116,300
Jan 20, 2026
149.32
150.12
148.36
148.57
147.45
7,069,000
Jan 16, 2026
152.01
152.10
151.23
151.56
150.42
3,238,400
Jan 15, 2026
152.05
152.38
151.48
151.65
150.51
3,226,300
Jan 14, 2026
151.24
151.41
150.27
151.18
150.04
7,339,800
Jan 13, 2026
152.22
152.32
151.32
151.80
150.66
4,096,800
Jan 12, 2026
151.16
152.26
151.10
152.06
150.92
2,311,900
Jan 9, 2026
151.15
152.07
150.75
151.83
150.69
2,769,900
Jan 8, 2026
150.63
151.09
150.36
150.81
149.68
2,613,800
Jan 7, 2026
151.31
151.69
150.73
150.81
149.68
2,864,800
Jan 6, 2026
150.34
151.39
150.25
151.29
150.15
2,962,900
Jan 5, 2026
149.86
150.60
149.82
150.25
149.12
2,681,500
Jan 2, 2026
149.53
149.77
148.38
149.16
148.04
3,449,800
Dec 31, 2025
149.84
149.90
148.64
148.69
147.57
2,006,200
Dec 30, 2025
149.97
150.22
149.77
149.80
148.67
2,039,100
Dec 29, 2025
149.99
150.44
149.70
150.06
148.93
1,776,600
Dec 26, 2025
150.75
150.91
150.42
150.63
149.50
1,653,200
Dec 24, 2025
150.22
150.81
150.19
150.71
149.58
1,487,800
Dec 23, 2025
149.42
150.25
149.42
150.19
149.06
1,877,700
Dec 22, 2025
149.42
149.85
149.27
149.71
148.58
1,796,600
Dec 19, 2025
147.86
148.83
147.82
148.68
147.56
2,769,700
Dec 18, 2025
147.55
148.29
147.00
147.36
146.25
2,726,300
Dec 17, 2025
148.01
148.22
146.19
146.23
145.13
3,742,700
Dec 16, 2025
0.487
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
147.96
148.35
146.98
147.82
146.71
3,435,100
Dec 15, 2025
149.91
149.93
148.47
148.74
147.14
3,102,600
Dec 12, 2025
150.62
150.76
148.56
149.07
147.46
3,017,900
Dec 11, 2025
149.85
150.84
149.28
150.77
149.15
3,089,300
Dec 10, 2025
149.08
150.70
148.89
150.31
148.69
3,688,200
Dec 9, 2025
149.17
149.80
149.15
149.21
147.60
1,744,900
Dec 8, 2025
150.04
150.08
148.94
149.32
147.71
2,301,900
Dec 5, 2025
149.76
150.40
149.55
149.79
148.18
2,072,000
Dec 4, 2025
149.66
149.66
148.91
149.53
147.92
2,535,800
Dec 3, 2025
148.49
149.56
148.35
149.35
147.74
2,193,700
Dec 2, 2025
148.88
149.22
148.25
148.65
147.05
1,625,400
Dec 1, 2025
148.12
149.07
148.02
148.40
146.80
1,585,300
Nov 28, 2025
148.64
149.20
148.51
149.14
147.53
1,069,300
Nov 26, 2025
147.85
148.79
147.70
148.32
146.72
1,436,800
Nov 25, 2025
145.70
147.52
144.89
147.30
145.71
1,891,800
Nov 24, 2025
144.29
146.02
144.13
145.76
144.19
2,645,300
Nov 21, 2025
142.58
144.74
141.62
143.55
142.00
6,918,900
Nov 20, 2025
146.60
147.11
141.87
142.00
140.47
10,680,000
Nov 19, 2025
144.01
145.34
143.44
144.30
142.75
3,814,300
Nov 18, 2025
144.00
144.86
142.79
143.81
142.26
8,283,600
Nov 17, 2025
145.92
146.73
144.09
144.86
143.30
3,801,100
Nov 14, 2025
144.82
147.22
144.48
146.35
144.77
5,547,800
Nov 13, 2025
148.33
148.47
146.08
146.38
144.80
3,256,200
Nov 12, 2025
149.47
149.53
148.61
149.04
147.44
2,320,900
Nov 11, 2025
148.32
149.14
148.12
149.00
147.40
1,574,000
Nov 10, 2025
147.95
148.90
147.38
148.66
147.06
1,930,700
Nov 7, 2025
145.54
146.52
144.23
146.51
144.93
3,769,000
Nov 6, 2025
147.71
147.85
145.84
146.17
144.60
4,022,200
Nov 5, 2025
147.21
148.59
147.08
147.86
146.27
1,953,200
Nov 4, 2025
147.42
148.33
147.12
147.24
145.65
3,318,100
Nov 3, 2025
149.69
149.69
148.27
149.12
147.51
2,418,000
Oct 31, 2025
149.47
149.49
148.25
148.96
147.36
1,969,600
