iShares Core S P Total U.S. Stock Market ETF (ITOT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 169.10 | 169.71 | 168.74 | 169.58 | +0.74% | 975,500 |
| 2026-08-06 | 168.71 | 169.18 | 168.16 | 168.34 | -0.17% | 1,953,800 |
| 2026-08-05 | 170.00 | 170.21 | 168.60 | 168.62 | -0.28% | 1,351,900 |
| 2026-08-04 | 166.64 | 169.54 | 166.64 | 169.09 | +1.86% | 1,250,800 |
| 2026-08-03 | 163.99 | 166.20 | 163.92 | 166.00 | +1.46% | 1,722,900 |
| 2026-07-31 | 163.40 | 164.00 | 161.62 | 163.61 | +0.59% | 1,332,800 |
| 2026-07-30 | 161.52 | 162.75 | 161.03 | 162.65 | +1.64% | 1,243,100 |
| 2026-07-29 | 162.30 | 162.91 | 159.93 | 160.03 | -1.53% | 1,715,100 |
| 2026-07-28 | 162.12 | 162.93 | 161.43 | 162.51 | +0.25% | 1,133,100 |
| 2026-07-27 | 163.28 | 163.56 | 161.49 | 162.10 | +0.06% | 1,094,700 |
| 2026-07-24 | 162.04 | 163.11 | 161.70 | 162.00 | +0.07% | 1,294,700 |
| 2026-07-23 | 162.15 | 162.88 | 161.25 | 161.89 | -1.20% | 1,810,900 |
| 2026-07-22 | 163.73 | 164.41 | 163.71 | 163.86 | -0.16% | 1,088,600 |
| 2026-07-21 | 163.56 | 164.26 | 163.19 | 164.12 | +0.88% | 967,000 |
| 2026-07-20 | 163.81 | 164.17 | 162.59 | 162.69 | -0.21% | 1,199,900 |
| 2026-07-17 | 162.54 | 163.92 | 162.44 | 163.03 | -0.97% | 2,437,200 |
| 2026-07-16 | 165.01 | 165.43 | 163.98 | 164.62 | -0.50% | 1,417,800 |
| 2026-07-15 | 165.32 | 165.69 | 164.44 | 165.44 | +0.34% | 958,000 |
| 2026-07-14 | 164.73 | 165.21 | 164.21 | 164.88 | +0.41% | 1,209,400 |
| 2026-07-13 | 164.91 | 165.31 | 163.98 | 164.20 | -0.82% | 1,591,500 |
| 2026-07-10 | 165.08 | 165.65 | 164.09 | 165.55 | +0.34% | 1,462,200 |
| 2026-07-09 | 164.03 | 165.15 | 163.75 | 164.99 | +0.86% | 2,316,000 |
| 2026-07-08 | 163.26 | 163.68 | 162.23 | 163.59 | -0.32% | 1,443,900 |
| 2026-07-07 | 164.82 | 165.05 | 163.64 | 164.12 | -0.57% | 1,428,900 |
| 2026-07-06 | 164.42 | 165.33 | 164.34 | 165.06 | +0.79% | 1,317,200 |
| 2026-07-02 | 164.49 | 165.32 | 162.62 | 163.76 | -0.16% | 2,207,000 |
| 2026-07-01 | 163.92 | 164.94 | 163.33 | 164.02 | -0.15% | 1,171,600 |
| 2026-06-30 | 162.99 | 164.58 | 162.99 | 164.27 | +0.74% | 2,619,300 |
| 2026-06-29 | 162.11 | 163.15 | 161.03 | 163.07 | +1.39% | 1,353,100 |
| 2026-06-26 | 160.26 | 162.01 | 159.86 | 160.83 | -0.24% | 1,745,500 |
| 2026-06-25 | 162.42 | 162.50 | 160.49 | 161.22 | +0.08% | 2,279,100 |
| 2026-06-24 | 161.45 | 162.62 | 160.63 | 161.09 | -0.07% | 1,721,800 |
| 2026-06-23 | 160.97 | 162.43 | 160.76 | 161.20 | -1.30% | 1,904,500 |
| 2026-06-22 | 164.12 | 164.63 | 163.12 | 163.32 | -0.32% | 1,670,600 |
| 2026-06-18 | 164.12 | 164.14 | 163.19 | 163.85 | +1.08% | 1,968,600 |
| 2026-06-17 | 164.26 | 164.57 | 161.72 | 162.10 | -1.18% | 3,601,400 |
| 2026-06-16 | 165.09 | 165.30 | 163.97 | 164.04 | -0.61% | 3,265,600 |
| 2026-06-15 | 164.71 | 165.54 | 164.57 | 165.05 | +1.43% | 1,728,200 |
| 2026-06-12 | 162.53 | 163.41 | 161.39 | 162.73 | +0.59% | 2,403,858 |
| 2026-06-11 | 159.72 | 162.33 | 158.89 | 161.78 | +1.80% | 3,404,334 |
| 2026-06-10 | 160.72 | 161.89 | 158.92 | 158.92 | -1.60% | 4,695,848 |
| 2026-06-09 | 162.86 | 163.73 | 158.19 | 161.51 | -0.21% | 3,350,841 |
| 2026-06-08 | 162.78 | 163.20 | 161.66 | 161.85 | +0.31% | 1,850,020 |
| 2026-06-05 | 164.79 | 164.83 | 160.96 | 161.35 | -2.71% | 2,212,541 |
| 2026-06-04 | 164.52 | 166.13 | 164.45 | 165.84 | +0.48% | 1,449,675 |
| 2026-06-03 | 166.07 | 166.09 | 164.94 | 165.05 | -0.73% | 1,490,700 |
| 2026-06-02 | 165.64 | 166.43 | 165.57 | 166.26 | +0.25% | 1,495,800 |
| 2026-06-01 | 165.10 | 166.31 | 165.00 | 165.84 | +0.22% | 2,782,300 |
| 2026-05-29 | 165.37 | 165.75 | 164.97 | 165.48 | +0.27% | 3,549,700 |
| 2026-05-28 | 164.02 | 165.20 | 163.80 | 165.04 | +0.60% | 1,889,300 |
| 2026-05-27 | 164.17 | 164.36 | 163.64 | 164.05 | -0.04% | 1,528,000 |
| 2026-05-26 | 163.96 | 164.44 | 163.64 | 164.12 | +0.73% | 1,383,000 |
| 2026-05-22 | 163.02 | 163.61 | 162.64 | 162.93 | +0.48% | 1,247,900 |
| 2026-05-21 | 161.10 | 162.56 | 160.88 | 162.15 | +0.27% | 2,163,100 |
| 2026-05-20 | 160.38 | 161.83 | 160.00 | 161.72 | +1.14% | 1,784,100 |
| 2026-05-19 | 160.08 | 160.77 | 159.37 | 159.90 | -0.65% | 2,073,900 |
| 2026-05-18 | 161.30 | 161.71 | 159.88 | 160.94 | -0.10% | 1,925,700 |
| 2026-05-15 | 161.87 | 162.06 | 160.92 | 161.10 | -1.29% | 1,718,400 |
| 2026-05-14 | 162.29 | 163.58 | 162.29 | 163.20 | +0.75% | 1,199,900 |
| 2026-05-13 | 161.29 | 162.31 | 160.52 | 161.99 | +0.53% | 1,044,900 |
| 2026-05-12 | 161.00 | 161.30 | 159.73 | 161.14 | -0.22% | 1,584,400 |
| 2026-05-11 | 161.01 | 161.92 | 161.01 | 161.50 | +0.20% | 2,896,300 |
| 2026-05-08 | 160.63 | 161.31 | 160.56 | 161.18 | +0.74% | 1,271,300 |
| 2026-05-07 | 161.08 | 161.10 | 159.61 | 159.99 | -0.47% | 2,957,000 |
| 2026-05-06 | 159.62 | 160.88 | 159.49 | 160.74 | +1.42% | 1,199,600 |
| 2026-05-05 | 157.96 | 158.79 | 157.96 | 158.49 | +0.84% | 3,075,500 |
| 2026-05-04 | 157.65 | 158.14 | 156.51 | 157.17 | -0.37% | 1,686,400 |
| 2026-05-01 | 157.94 | 158.59 | 157.72 | 157.76 | +0.30% | 1,407,700 |
| 2026-04-30 | 156.21 | 157.50 | 155.45 | 157.29 | +1.07% | 3,175,700 |
| 2026-04-29 | 155.69 | 155.75 | 154.87 | 155.62 | -0.06% | 2,837,800 |
| 2026-04-28 | 155.82 | 156.14 | 155.19 | 155.72 | -0.53% | 4,002,800 |
| 2026-04-27 | 156.12 | 156.67 | 155.98 | 156.55 | +0.13% | 1,556,800 |
| 2026-04-24 | 155.79 | 156.47 | 155.25 | 156.34 | +0.71% | 1,632,700 |
| 2026-04-23 | 155.50 | 156.10 | 153.81 | 155.24 | -0.43% | 3,003,700 |
| 2026-04-22 | 155.67 | 155.94 | 155.34 | 155.91 | +0.95% | 1,231,500 |
| 2026-04-21 | 155.93 | 156.15 | 154.12 | 154.45 | -0.67% | 2,458,900 |
| 2026-04-20 | 155.31 | 155.63 | 154.83 | 155.49 | -0.06% | 1,883,800 |
| 2026-04-17 | 154.72 | 156.15 | 154.62 | 155.59 | +1.30% | 2,837,600 |
| 2026-04-16 | 153.53 | 153.88 | 152.94 | 153.59 | +0.25% | 1,704,800 |
| 2026-04-15 | 152.35 | 153.30 | 152.08 | 153.21 | +0.74% | 3,343,300 |
| 2026-04-14 | 150.81 | 152.14 | 150.76 | 152.08 | +1.16% | 2,152,600 |
| 2026-04-13 | 148.31 | 150.34 | 148.15 | 150.33 | +1.11% | 1,935,000 |
| 2026-04-10 | 149.29 | 149.31 | 148.49 | 148.68 | -0.14% | 1,597,300 |
| 2026-04-09 | 147.89 | 149.16 | 147.57 | 148.89 | +0.55% | 1,908,700 |
| 2026-04-08 | 148.29 | 148.48 | 147.16 | 148.07 | +2.51% | 2,039,900 |
| 2026-04-07 | 143.92 | 144.48 | 142.67 | 144.45 | +0.09% | 4,211,200 |
| 2026-04-06 | 143.71 | 144.50 | 143.62 | 144.32 | +0.45% | 2,183,500 |
| 2026-04-02 | 141.54 | 144.17 | 141.21 | 143.68 | +0.16% | 3,338,600 |
| 2026-04-01 | 143.29 | 144.26 | 143.02 | 143.45 | +0.72% | 5,921,700 |
| 2026-03-31 | 139.86 | 142.67 | 139.66 | 142.43 | +2.98% | 8,175,100 |
| 2026-03-30 | 140.18 | 140.25 | 137.73 | 138.31 | -0.45% | 5,803,600 |
| 2026-03-27 | 140.78 | 140.80 | 138.66 | 138.94 | -1.71% | 9,857,900 |
| 2026-03-26 | 142.79 | 143.51 | 141.28 | 141.36 | -1.72% | 4,825,300 |
| 2026-03-25 | 144.29 | 144.75 | 143.21 | 143.84 | +0.61% | 4,976,000 |
| 2026-03-24 | 142.50 | 143.80 | 142.13 | 142.97 | -0.29% | 10,827,300 |
| 2026-03-23 | 143.85 | 145.01 | 143.08 | 143.39 | +1.21% | 9,688,300 |
| 2026-03-20 | 143.65 | 143.66 | 140.89 | 141.68 | -1.56% | 8,690,000 |
| 2026-03-19 | 143.11 | 144.63 | 142.72 | 143.93 | -0.20% | 11,261,300 |
| 2026-03-18 | 145.67 | 145.96 | 144.15 | 144.22 | -1.35% | 5,177,200 |
| 2026-03-17 | 146.43 | 146.98 | 146.01 | 146.19 | +0.11% | 4,411,500 |
| 2026-03-16 | 145.90 | 146.71 | 145.64 | 146.03 | +1.01% | 5,739,900 |
| 2026-03-13 | 146.03 | 146.75 | 144.35 | 144.57 | -0.53% | 10,433,150 |
| 2026-03-12 | 146.56 | 146.64 | 145.29 | 145.34 | -1.59% | 10,754,950 |
| 2026-03-11 | 147.91 | 148.47 | 147.00 | 147.69 | -0.09% | 7,670,813 |
| 2026-03-10 | 148.06 | 149.34 | 147.39 | 147.83 | -0.22% | 9,420,886 |
| 2026-03-09 | 145.50 | 148.53 | 144.53 | 148.16 | +0.89% | 14,075,780 |
| 2026-03-06 | 147.12 | 147.67 | 146.26 | 146.86 | -1.39% | 12,068,490 |
| 2026-03-05 | 149.18 | 149.99 | 147.66 | 148.93 | -0.65% | 9,539,834 |
| 2026-03-04 | 149.22 | 150.30 | 148.65 | 149.90 | +0.72% | 6,776,167 |
| 2026-03-03 | 147.68 | 149.37 | 146.34 | 148.83 | -0.97% | 20,026,930 |
| 2026-03-02 | 148.52 | 150.76 | 148.34 | 150.29 | +0.11% | 13,707,340 |
| 2026-02-27 | 149.45 | 150.24 | 149.16 | 150.13 | -0.56% | 5,846,419 |
| 2026-02-26 | 151.62 | 151.65 | 149.79 | 150.97 | -0.38% | 6,542,353 |
| 2026-02-25 | 151.00 | 151.68 | 150.88 | 151.54 | +0.79% | 2,717,439 |
| 2026-02-24 | 149.12 | 150.56 | 148.73 | 150.35 | +0.78% | 4,716,115 |
| 2026-02-23 | 150.58 | 150.93 | 148.69 | 149.19 | -1.12% | 5,014,145 |
| 2026-02-20 | 149.38 | 151.06 | 149.35 | 150.88 | +0.65% | 7,969,091 |
| 2026-02-19 | 149.67 | 150.21 | 149.21 | 149.91 | -0.19% | 4,377,896 |
| 2026-02-18 | 149.73 | 150.91 | 149.44 | 150.20 | +0.51% | 5,431,117 |
| 2026-02-17 | 148.91 | 149.91 | 147.86 | 149.44 | +0.14% | 10,082,670 |
| 2026-02-13 | 149.13 | 150.24 | 148.16 | 149.23 | +0.17% | 12,086,960 |
| 2026-02-12 | 151.96 | 152.20 | 148.78 | 148.98 | -1.59% | 8,686,491 |
| 2026-02-11 | 152.52 | 152.64 | 150.69 | 151.38 | -0.09% | 8,237,508 |
| 2026-02-10 | 152.05 | 152.47 | 151.40 | 151.51 | -0.26% | 6,010,566 |
| 2026-02-09 | 150.85 | 152.28 | 150.62 | 151.90 | +0.50% | 5,400,953 |
| 2026-02-06 | 148.92 | 151.45 | 148.88 | 151.14 | +2.14% | 4,704,508 |
| 2026-02-05 | 148.81 | 149.44 | 147.65 | 147.98 | -1.27% | 11,969,970 |
| 2026-02-04 | 150.83 | 151.09 | 148.86 | 149.89 | -0.48% | 7,814,287 |
| 2026-02-03 | 152.02 | 152.22 | 149.32 | 150.61 | -0.78% | 6,891,582 |
| 2026-02-02 | 150.53 | 152.18 | 150.49 | 151.80 | +0.54% | 3,591,450 |
| 2026-01-30 | 151.18 | 151.64 | 150.02 | 150.98 | -0.49% | 9,113,602 |
| 2026-01-29 | 152.30 | 152.41 | 149.71 | 151.72 | -0.25% | 4,792,537 |
| 2026-01-28 | 152.59 | 152.71 | 151.75 | 152.10 | -0.04% | 3,028,679 |
| 2026-01-27 | 151.99 | 152.38 | 151.72 | 152.16 | +0.36% | 1,658,927 |
| 2026-01-26 | 151.24 | 151.90 | 151.09 | 151.61 | +0.43% | 1,959,230 |
| 2026-01-23 | 150.97 | 151.41 | 150.66 | 150.96 | -0.11% | 5,819,144 |
| 2026-01-22 | 151.38 | 151.63 | 150.74 | 151.13 | +0.54% | 3,178,441 |
| 2026-01-21 | 149.08 | 151.05 | 148.70 | 150.32 | +1.18% | 9,116,635 |
| 2026-01-20 | 149.31 | 150.12 | 148.36 | 148.57 | -1.97% | 7,069,175 |
| 2026-01-16 | 152.01 | 152.10 | 151.23 | 151.56 | -0.06% | 3,238,416 |
| 2026-01-15 | 152.05 | 152.38 | 151.48 | 151.65 | +0.31% | 3,226,684 |
| 2026-01-14 | 151.24 | 151.41 | 150.27 | 151.18 | -0.41% | 7,339,860 |
| 2026-01-13 | 152.22 | 152.32 | 151.31 | 151.80 | -0.17% | 4,096,841 |
| 2026-01-12 | 151.16 | 152.26 | 151.10 | 152.06 | +0.15% | 2,312,088 |
| 2026-01-09 | 151.15 | 152.06 | 150.75 | 151.83 | +0.68% | 2,770,019 |
| 2026-01-08 | 150.63 | 151.09 | 150.36 | 150.81 | +0.00% | 2,613,758 |
| 2026-01-07 | 151.31 | 151.69 | 150.73 | 150.81 | -0.32% | 2,865,061 |
| 2026-01-06 | 150.34 | 151.39 | 150.25 | 151.29 | +0.69% | 2,963,027 |
| 2026-01-05 | 149.85 | 150.60 | 149.82 | 150.25 | +0.73% | 2,681,564 |
| 2026-01-02 | 149.53 | 149.77 | 148.38 | 149.16 | +0.32% | 3,449,804 |
| 2025-12-31 | 149.84 | 149.90 | 148.64 | 148.69 | -0.74% | 2,006,151 |
| 2025-12-30 | 149.97 | 150.22 | 149.77 | 149.80 | -0.17% | 2,039,228 |
| 2025-12-29 | 149.99 | 150.44 | 149.70 | 150.06 | -0.38% | 1,776,577 |
| 2025-12-26 | 150.75 | 150.91 | 150.42 | 150.63 | -0.05% | 1,653,231 |
| 2025-12-24 | 150.22 | 150.81 | 150.19 | 150.71 | +0.35% | 1,487,780 |
| 2025-12-23 | 149.42 | 150.25 | 149.42 | 150.19 | +0.32% | 1,877,724 |
| 2025-12-22 | 149.42 | 149.85 | 149.27 | 149.71 | +0.69% | 1,796,602 |
| 2025-12-19 | 147.86 | 148.83 | 147.82 | 148.68 | +0.90% | 2,769,670 |
| 2025-12-18 | 147.55 | 148.29 | 147.00 | 147.36 | +0.77% | 2,726,450 |
| 2025-12-17 | 148.01 | 148.22 | 146.19 | 146.23 | -1.08% | 3,742,746 |
| 2025-12-16 | 147.96 | 148.35 | 146.97 | 147.82 | -0.62% | 3,435,174 |
| 2025-12-15 | 149.91 | 149.93 | 148.47 | 148.74 | -0.22% | 3,102,604 |
| 2025-12-12 | 150.62 | 150.76 | 148.56 | 149.07 | -1.13% | 3,017,907 |
| 2025-12-11 | 149.85 | 150.84 | 149.28 | 150.77 | +0.31% | 3,089,336 |
| 2025-12-10 | 149.08 | 150.70 | 148.89 | 150.31 | +0.74% | 3,688,304 |
| 2025-12-09 | 149.17 | 149.80 | 149.15 | 149.21 | -0.07% | 1,744,859 |
| 2025-12-08 | 150.04 | 150.08 | 148.94 | 149.32 | -0.31% | 2,301,918 |
| 2025-12-05 | 149.76 | 150.40 | 149.55 | 149.79 | +0.17% | 2,072,094 |
| 2025-12-04 | 149.66 | 149.66 | 148.91 | 149.53 | +0.12% | 2,535,766 |
| 2025-12-03 | 148.49 | 149.56 | 148.35 | 149.35 | +0.47% | 2,193,697 |
| 2025-12-02 | 148.88 | 149.22 | 148.25 | 148.65 | +0.17% | 1,625,405 |
| 2025-12-01 | 148.12 | 149.07 | 148.02 | 148.40 | -0.50% | 1,582,850 |
| 2025-11-28 | 148.64 | 149.19 | 148.51 | 149.14 | +0.55% | 1,069,220 |
| 2025-11-26 | 147.85 | 148.79 | 147.70 | 148.32 | +0.69% | 1,436,958 |
| 2025-11-25 | 145.70 | 147.52 | 144.89 | 147.30 | +1.06% | 1,891,767 |
| 2025-11-24 | 144.29 | 146.02 | 144.13 | 145.76 | +1.54% | 2,645,358 |
| 2025-11-21 | 142.58 | 144.74 | 141.62 | 143.55 | +1.09% | 6,918,851 |
| 2025-11-20 | 146.60 | 147.11 | 141.87 | 142.00 | -1.59% | 10,680,090 |
| 2025-11-19 | 144.01 | 145.34 | 143.44 | 144.30 | +0.34% | 3,814,644 |
| 2025-11-18 | 144.00 | 144.86 | 142.79 | 143.81 | -0.72% | 8,283,664 |
| 2025-11-17 | 145.92 | 146.73 | 144.09 | 144.86 | -1.02% | 3,801,237 |
| 2025-11-14 | 144.82 | 147.22 | 144.48 | 146.35 | -0.02% | 5,547,860 |
| 2025-11-13 | 148.33 | 148.47 | 146.08 | 146.38 | -1.78% | 3,256,271 |
| 2025-11-12 | 149.47 | 149.53 | 148.61 | 149.04 | +0.03% | 2,320,882 |
| 2025-11-11 | 148.32 | 149.14 | 148.12 | 149.00 | +0.23% | 1,574,403 |
| 2025-11-10 | 147.95 | 148.90 | 147.38 | 148.66 | +1.47% | 1,930,701 |
| 2025-11-07 | 145.54 | 146.51 | 144.23 | 146.51 | +0.23% | 3,768,983 |
| 2025-11-06 | 147.71 | 147.85 | 145.84 | 146.17 | -1.14% | 4,022,279 |
| 2025-11-05 | 147.21 | 148.59 | 147.08 | 147.86 | +0.42% | 1,953,255 |
| 2025-11-04 | 147.42 | 148.33 | 147.12 | 147.24 | -1.26% | 3,318,191 |
| 2025-11-03 | 149.69 | 149.69 | 148.27 | 149.12 | +0.11% | 2,418,433 |
| 2025-10-31 | 149.47 | 149.49 | 148.25 | 148.96 | +0.40% | 1,969,628 |
| 2025-10-30 | 149.23 | 149.73 | 148.33 | 148.37 | -1.05% | 2,463,465 |
| 2025-10-29 | 150.32 | 150.56 | 149.07 | 149.94 | -0.07% | 4,671,497 |
| 2025-10-28 | 150.21 | 150.42 | 149.66 | 150.05 | +0.15% | 1,848,833 |
| 2025-10-27 | 149.42 | 149.91 | 149.28 | 149.82 | +1.13% | 1,426,362 |
| 2025-10-24 | 148.02 | 148.50 | 147.91 | 148.14 | +0.84% | 1,352,412 |
| 2025-10-23 | 146.03 | 147.18 | 145.98 | 146.91 | +0.67% | 1,283,230 |
| 2025-10-22 | 146.95 | 146.98 | 144.95 | 145.93 | -0.65% | 4,156,122 |
| 2025-10-21 | 146.88 | 147.31 | 146.53 | 146.88 | +0.00% | 1,584,186 |
| 2025-10-20 | 145.96 | 147.08 | 145.96 | 146.88 | +1.08% | 1,245,522 |
| 2025-10-17 | 144.22 | 145.57 | 143.92 | 145.31 | +0.50% | 2,782,656 |
| 2025-10-16 | 146.11 | 146.45 | 143.87 | 144.59 | -0.78% | 2,630,177 |
| 2025-10-15 | 146.21 | 146.91 | 144.39 | 145.72 | +0.45% | 1,920,600 |
| 2025-10-14 | 143.73 | 145.87 | 142.96 | 145.06 | -0.04% | 2,240,608 |
| 2025-10-13 | 144.45 | 145.40 | 144.35 | 145.12 | +1.63% | 1,446,081 |
| 2025-10-10 | 147.03 | 147.45 | 142.75 | 142.79 | -2.73% | 4,239,933 |
| 2025-10-09 | 147.42 | 147.47 | 146.39 | 146.80 | -0.32% | 1,184,047 |
| 2025-10-08 | 146.72 | 147.32 | 146.42 | 147.27 | +0.65% | 1,082,249 |
| 2025-10-07 | 147.20 | 147.32 | 145.96 | 146.32 | -0.46% | 1,593,542 |
| 2025-10-06 | 147.07 | 147.28 | 146.57 | 147.00 | +0.35% | 1,448,489 |
| 2025-10-03 | 146.64 | 147.28 | 146.25 | 146.49 | +0.05% | 2,462,159 |
| 2025-10-02 | 146.56 | 146.62 | 145.83 | 146.41 | +0.16% | 1,846,552 |
| 2025-10-01 | 145.01 | 146.36 | 145.01 | 146.17 | +0.36% | 1,663,930 |
| 2025-09-30 | 145.05 | 145.78 | 144.68 | 145.65 | +0.30% | 2,619,230 |
| 2025-09-29 | 145.41 | 145.54 | 144.86 | 145.21 | +0.26% | 1,204,915 |
| 2025-09-26 | 144.25 | 144.91 | 143.97 | 144.84 | +0.65% | 1,588,153 |
| 2025-09-25 | 143.96 | 144.25 | 143.15 | 143.91 | -0.53% | 1,810,468 |
| 2025-09-24 | 145.49 | 145.61 | 144.44 | 144.68 | -0.40% | 1,428,141 |
| 2025-09-23 | 146.08 | 146.26 | 145.03 | 145.26 | -0.52% | 1,537,990 |
| 2025-09-22 | 145.11 | 146.16 | 145.01 | 146.02 | +0.43% | 1,182,357 |
| 2025-09-19 | 145.37 | 145.57 | 144.71 | 145.40 | +0.38% | 1,553,170 |
| 2025-09-18 | 144.62 | 145.34 | 144.29 | 144.85 | +0.65% | 1,891,235 |
| 2025-09-17 | 144.13 | 144.71 | 142.88 | 143.92 | -0.09% | 2,030,198 |
| 2025-09-16 | 144.47 | 144.47 | 143.84 | 144.05 | -0.44% | 1,794,969 |
| 2025-09-15 | 144.41 | 144.79 | 144.39 | 144.68 | +0.49% | 1,353,138 |
| 2025-09-12 | 144.10 | 144.40 | 143.88 | 143.97 | -0.15% | 1,095,595 |
| 2025-09-11 | 143.37 | 144.32 | 143.20 | 144.18 | +0.90% | 1,550,971 |
| 2025-09-10 | 143.28 | 143.44 | 142.51 | 142.89 | +0.24% | 1,824,603 |
| 2025-09-09 | 142.31 | 142.65 | 141.85 | 142.55 | +0.18% | 1,501,983 |
| 2025-09-08 | 142.25 | 142.49 | 141.95 | 142.30 | +0.28% | 1,289,106 |
| 2025-09-05 | 142.71 | 143.00 | 140.99 | 141.90 | -0.20% | 1,962,562 |
| 2025-09-04 | 141.12 | 142.22 | 140.92 | 142.19 | +0.89% | 1,760,995 |
| 2025-09-03 | 140.75 | 141.11 | 140.27 | 140.93 | +0.44% | 1,540,838 |
| 2025-09-02 | 139.60 | 140.37 | 139.14 | 140.31 | -0.71% | 1,857,741 |
| 2025-08-29 | 141.92 | 141.95 | 140.91 | 141.31 | -0.61% | 1,998,122 |
| 2025-08-28 | 141.79 | 142.31 | 141.46 | 142.18 | +0.38% | 1,262,702 |
| 2025-08-27 | 141.10 | 141.82 | 141.10 | 141.64 | +0.25% | 1,194,136 |
| 2025-08-26 | 140.67 | 141.34 | 140.54 | 141.28 | +0.44% | 1,272,999 |
| 2025-08-25 | 141.07 | 141.26 | 140.64 | 140.66 | -0.44% | 1,287,311 |
| 2025-08-22 | 139.35 | 141.61 | 139.31 | 141.28 | +1.69% | 2,568,809 |
| 2025-08-21 | 138.98 | 139.40 | 138.51 | 138.93 | -0.32% | 1,889,162 |
| 2025-08-20 | 139.72 | 139.72 | 138.26 | 139.38 | -0.27% | 2,182,380 |
| 2025-08-19 | 140.61 | 140.81 | 139.52 | 139.76 | -0.60% | 3,242,386 |
| 2025-08-18 | 140.39 | 140.71 | 140.36 | 140.61 | +0.03% | 1,182,653 |
| 2025-08-15 | 141.14 | 141.14 | 140.36 | 140.57 | -0.23% | 1,685,435 |
| 2025-08-14 | 140.56 | 141.05 | 140.37 | 140.90 | -0.12% | 1,082,854 |
| 2025-08-13 | 140.93 | 141.22 | 140.54 | 141.07 | +0.48% | 1,258,714 |
| 2025-08-12 | 139.32 | 140.47 | 139.02 | 140.40 | +1.20% | 1,287,083 |
| 2025-08-11 | 139.17 | 139.44 | 138.49 | 138.73 | -0.21% | 2,065,998 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.06%). Worst month: Dec (-1.40%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares Core S P Total U.S. Stock Market ETF's (ITOT) latest close?
169.58 on 2026-08-07, from the Closelook data lake's daily price record.
What is ITOT's 52-week high and low?
170.21 high and 137.43 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares Core S P Total U.S. Stock Market ETF's strongest and weakest month historically?
Historically, ITOT's strongest calendar month has been Nov (average +5.06%) and its weakest Dec (average -1.40%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.