MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ITOT — iShares Core S&P Total U.S. Stock Market ETF
NYSE ArcaiShares Core S&P Total U.S. Stock Market ETF
$167.95
+1.28(+0.77%)
- O
- 168.21
- H
- 168.63
- L
- 167.43
- V
- 1.21M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$167.95
Period Return+46.11%
Period High$171.03
Period Low$113.32
Avg Daily Volume2.79M
Total Trading Days365
ITOT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $168.21 | $168.63 | $167.43 | $167.95 | +$1.28 | +0.77% | 1,207,265 | $167.99 | $167.43 $168.63 |
| Oct 1, 2026 | $166.63 | $167.00 | $165.50 | $166.67 | +$0.39 | +0.23% | 1,724,949 | $166.32 | $165.50 $167.00 |
| Sep 30, 2026 | $167.12 | $167.74 | $166.22 | $166.28 | $-0.36 | -0.22% | 1,620,741 | $167.14 | $166.22 $167.74 |
| Sep 29, 2026 | $167.29 | $167.29 | $166.21 | $166.64 | $-0.31 | -0.19% | 1,293,180 | $166.62 | $166.21 $167.29 |
| Sep 28, 2026 | $167.53 | $167.83 | $166.54 | $166.95 | $-1.29 | -0.77% | 1,809,268 | $167.15 | $166.54 $167.83 |
| Sep 25, 2026 | $167.78 | $168.45 | $167.20 | $168.24 | +$0.82 | +0.49% | 1,665,094 | $168.06 | $167.20 $168.45 |
| Sep 24, 2026 | $166.75 | $167.78 | $166.57 | $167.42 | $-0.12 | -0.07% | 1,509,224 | $167.32 | $166.57 $167.78 |
| Sep 23, 2026 | $168.72 | $168.77 | $167.35 | $167.54 | $-1.34 | -0.79% | 1,044,107 | $167.79 | $167.35 $168.77 |
| Sep 22, 2026 | $169.09 | $169.26 | $168.69 | $168.88 | +$0.07 | +0.04% | 1,542,818 | $168.95 | $168.69 $169.26 |
| Sep 21, 2026 | $167.39 | $169.11 | $167.22 | $168.81 | +$2.47 | +1.48% | 3,998,263 | $168.43 | $167.22 $169.11 |
| Sep 18, 2026 | $166.45 | $166.45 | $165.56 | $166.34 | +$0.13 | +0.08% | 1,335,962 | $166.09 | $165.56 $166.45 |
| Sep 17, 2026 | $166.47 | $166.47 | $165.74 | $166.21 | +$1.83 | +1.11% | 1,137,520 | $166.20 | $165.74 $166.47 |
| Sep 16, 2026 | $165.53 | $166.07 | $163.39 | $164.38 | $-0.76 | -0.46% | 1,369,002 | $164.95 | $163.39 $166.07 |
| Sep 15, 2026 | $165.74 | $165.89 | $164.83 | $165.14 | $-1.23 | -0.74% | 1,282,452 | $165.12 | $164.83 $165.89 |
| Sep 14, 2026 | $166.08 | $166.99 | $165.77 | $166.37 | $-0.74 | -0.44% | 1,340,216 | $166.41 | $165.77 $166.99 |
| Sep 11, 2026 | $167.23 | $167.55 | $166.99 | $167.11 | +$1.39 | +0.84% | 1,420,754 | $167.25 | $166.99 $167.55 |
| Sep 10, 2026 | $165.92 | $166.32 | $165.54 | $165.72 | $-1.08 | -0.65% | 1,930,630 | $165.89 | $165.54 $166.32 |
| Sep 9, 2026 | $167.40 | $167.40 | $166.57 | $166.80 | $-0.90 | -0.54% | 1,698,330 | $166.94 | $166.57 $167.40 |
| Sep 8, 2026 | $168.48 | $168.55 | $167.54 | $167.70 | $-0.94 | -0.56% | 1,323,064 | $167.98 | $167.54 $168.55 |
| Sep 4, 2026 | $168.88 | $169.10 | $168.41 | $168.64 | $-0.53 | -0.31% | 1,010,131 | $168.67 | $168.41 $169.10 |
| Sep 3, 2026 | $168.04 | $169.38 | $167.97 | $169.17 | +$1.76 | +1.05% | 1,047,391 | $168.92 | $167.97 $169.38 |
| Sep 2, 2026 | $166.79 | $167.65 | $166.67 | $167.41 | +$0.80 | +0.48% | 1,338,876 | $167.38 | $166.67 $167.65 |
| Sep 1, 2026 | $166.87 | $167.32 | $166.17 | $166.61 | $-1.31 | -0.78% | 1,250,968 | $166.77 | $166.17 $167.32 |
| Aug 31, 2026 | $168.07 | $168.13 | $167.42 | $167.92 | $-0.55 | -0.33% | 5,505,855 | $167.85 | $167.42 $168.13 |
| Aug 28, 2026 | $169.19 | $169.77 | $168.26 | $168.47 | $-0.54 | -0.32% | 1,456,618 | $168.76 | $168.26 $169.77 |
| Aug 27, 2026 | $168.56 | $169.31 | $168.27 | $169.01 | +$1.08 | +0.64% | 2,251,386 | $168.92 | $168.27 $169.31 |
| Aug 26, 2026 | $167.66 | $168.20 | $167.50 | $167.93 | +$0.03 | +0.02% | 843,215 | $167.93 | $167.50 $168.20 |
| Aug 25, 2026 | $167.99 | $168.09 | $167.33 | $167.90 | +$0.49 | +0.29% | 1,419,183 | $167.74 | $167.33 $168.09 |
| Aug 24, 2026 | $167.79 | $167.81 | $167.17 | $167.41 | $-0.56 | -0.33% | 987,432 | $167.47 | $167.17 $167.81 |
| Aug 21, 2026 | $168.12 | $168.39 | $167.60 | $167.97 | +$0.77 | +0.46% | 1,089,877 | $167.98 | $167.60 $168.39 |