Stock listing
NYSE Arca:ITOT iShares Core S&P Total U.S. Stock Market ETF Stock
Home listing (NYSE Arca) of iShares Core S&P Total U.S. Stock Market ETF
Follow iShares Core S&P Total U.S. Stock Market ETF into a list and get an email when it puts out news.
Share price · AMEX:ITOT
$167.41 USD +0.69 (+0.4%)
Close on Oct 20, 2026
- Day range
- $166.30 – $168.11 USDOct 20, 2026
- Volume
- 1.12M sharesOct 20, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE Arca:ITOT · Home | $167.41 USD | +0.69 (+0.4%) | 1,118,334 | $166.57 | $168.11 | $166.30 | $166.72 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · AMEX:ITOT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $167.41 | +0.69 | +0.4% | $166.57 | $168.11 | $166.30 | 1,118,334 | |
| $166.72 | +0.64 | +0.4% | $167.02 | $167.56 | $166.58 | 1,069,649 | |
| $166.08 | -1.93 | -1.1% | $168.40 | $168.40 | $165.48 | 1,427,278 | |
| $168.01 | +0.64 | +0.4% | $166.57 | $168.19 | $166.21 | 1,734,189 | |
| $167.37 | -1.97 | -1.2% | $168.57 | $168.90 | $166.79 | 1,985,100 | |
| $169.34 | -0.09 | -0.1% | $169.15 | $169.60 | $168.88 | 986,200 | |
| $169.43 | -0.23 | -0.1% | $169.69 | $169.79 | $169.25 | 554,300 | |
| $169.66 | +1.08 | +0.6% | $169.18 | $169.84 | $168.90 | 1,204,800 | |
| $168.58 | -0.70 | -0.4% | $168.79 | $169.19 | $167.84 | 1,247,700 | |
| $169.28 | -0.63 | -0.4% | $169.03 | $169.45 | $168.53 | 1,017,600 | |
| $169.91 | +0.83 | +0.5% | $169.83 | $170.53 | $169.78 | 860,000 | |
| $169.08 | +1.13 | +0.7% | $168.00 | $169.52 | $167.99 | 1,022,900 | |
| $167.95 | +1.28 | +0.8% | $168.21 | $168.63 | $167.43 | 1,207,700 | |
| $166.67 | +0.39 | +0.2% | $166.63 | $167.00 | $165.50 | 1,724,900 | |
| $166.28 | -0.36 | -0.2% | $167.12 | $167.74 | $166.22 | 1,620,700 | |
| $166.64 | -0.31 | -0.2% | $167.29 | $167.29 | $166.21 | 1,293,100 | |
| $166.95 | -1.29 | -0.8% | $167.53 | $167.83 | $166.54 | 1,809,100 | |
| $168.24 | +0.82 | +0.5% | $167.78 | $168.45 | $167.20 | 1,663,000 | |
| $167.42 | -0.12 | -0.1% | $166.75 | $167.78 | $166.57 | 1,509,200 | |
| $167.54 | -1.34 | -0.8% | $168.72 | $168.77 | $167.35 | 1,044,100 | |
| $168.88 | +0.07 | 0.0% | $169.09 | $169.26 | $168.69 | 1,542,600 | |
| $168.81 | +2.47 | +1.5% | $167.39 | $169.11 | $167.22 | 3,998,200 | |
| $166.34 | +0.13 | +0.1% | $166.45 | $166.45 | $165.56 | 1,335,900 | |
| $166.21 | +1.83 | +1.1% | $166.47 | $166.47 | $165.74 | 1,137,500 | |
| $164.38 | -0.76 | -0.5% | $165.53 | $166.07 | $163.39 | 1,368,900 | |
| $165.14 | -1.23 | -0.7% | $165.74 | $165.89 | $164.83 | 1,282,300 | |
| $166.37 | -0.74 | -0.4% | $166.08 | $166.99 | $165.77 | 1,340,100 | |
| $167.11 | +1.39 | +0.8% | $167.23 | $167.55 | $166.99 | 1,420,754 | |
| $165.72 | -1.08 | -0.6% | $165.92 | $166.32 | $165.54 | 1,930,630 | |
| $166.80 | -0.90 | -0.5% | $167.40 | $167.40 | $166.57 | 1,698,329 | |
| $167.70 | -0.94 | -0.6% | $168.48 | $168.55 | $167.54 | 1,323,064 | |
| $168.64 | -0.53 | -0.3% | $168.88 | $169.10 | $168.41 | 1,010,130 | |
| $169.17 | +1.76 | +1.1% | $168.04 | $169.38 | $167.97 | 1,047,391 | |
| $167.41 | +0.80 | +0.5% | $166.79 | $167.65 | $166.67 | 1,338,876 | |
| $166.61 | -1.31 | -0.8% | $166.87 | $167.32 | $166.17 | 1,250,967 | |
| $167.92 | -0.55 | -0.3% | $168.07 | $168.13 | $167.42 | 5,505,854 | |
| $168.47 | -0.54 | -0.3% | $169.19 | $169.77 | $168.26 | 1,456,618 | |
| $169.01 | +1.08 | +0.6% | $168.56 | $169.31 | $168.27 | 2,251,386 | |
| $167.93 | +0.03 | 0.0% | $167.66 | $168.20 | $167.50 | 843,215 | |
| $167.90 | +0.49 | +0.3% | $167.99 | $168.09 | $167.33 | 1,419,182 | |
| $167.41 | -0.56 | -0.3% | $167.79 | $167.81 | $167.17 | 987,432 | |
| $167.97 | +0.77 | +0.5% | $168.12 | $168.39 | $167.60 | 1,089,877 | |
| $167.20 | -1.52 | -0.9% | $168.07 | $168.45 | $167.13 | 1,289,223 | |
| $168.72 | +0.39 | +0.2% | $169.00 | $169.44 | $168.52 | 984,412 | |
| $168.33 | -1.33 | -0.8% | $168.85 | $168.97 | $168.25 | 1,043,478 | |
| $169.66 | -0.78 | -0.5% | $170.39 | $170.55 | $169.64 | 1,166,377 | |
| $170.44 | -0.26 | -0.2% | $170.86 | $170.92 | $170.24 | 1,049,273 | |
| $170.70 | +1.13 | +0.7% | $170.11 | $171.03 | $169.95 | 999,531 | |
| $169.57 | +0.55 | +0.3% | $170.00 | $170.02 | $169.27 | 895,957 | |
| $169.02 | -0.45 | -0.3% | $169.91 | $169.91 | $168.83 | 1,019,364 | |
| $169.47 | -0.11 | -0.1% | $169.48 | $169.93 | $169.25 | 6,977,733 | |
| $169.58 | +1.24 | +0.7% | $169.10 | $169.71 | $168.74 | 975,550 | |
| $168.34 | -0.28 | -0.2% | $168.71 | $169.18 | $168.16 | 1,953,876 | |
| $168.62 | -0.47 | -0.3% | $170.00 | $170.21 | $168.60 | 1,352,035 | |
| $169.09 | +3.09 | +1.9% | $166.64 | $169.54 | $166.64 | 1,250,918 | |
| $166.00 | +2.39 | +1.5% | $163.99 | $166.20 | $163.92 | 1,722,927 | |
| $163.61 | +0.96 | +0.6% | $163.40 | $164.00 | $161.62 | 1,332,833 | |
| $162.65 | +2.62 | +1.6% | $161.52 | $162.75 | $161.03 | 1,243,279 | |
| $160.03 | -2.48 | -1.5% | $162.30 | $162.91 | $159.93 | 1,715,169 | |
| $162.51 | +0.41 | +0.3% | $162.12 | $162.93 | $161.43 | 1,133,420 | |
| $162.10 | +0.10 | +0.1% | $163.28 | $163.56 | $161.49 | 1,094,769 | |
| $162.00 | +0.11 | +0.1% | $162.04 | $163.11 | $161.70 | 1,294,728 | |
| $161.89 | -1.97 | -1.2% | $162.15 | $162.88 | $161.25 | 1,810,946 | |
| $163.86 | -0.26 | -0.2% | $163.73 | $164.41 | $163.71 | 1,088,699 | |
| $164.12 | +1.43 | +0.9% | $163.56 | $164.26 | $163.19 | 966,977 | |
| $162.69 | -0.34 | -0.2% | $163.81 | $164.17 | $162.59 | 1,199,904 |
- Ticker
- NYSE Arca:ITOT
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
iShares Core S&P Total U.S. Stock Market ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Where iShares Core S&P Total U.S. Stock Market ETF is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE Arca:ITOT · Home listing · This page | NYSE Arca | United States | USD |
| BMV:ITOT | BMV | Mexico | MXN |
| BIVA:ITOT | BIVA | Mexico | MXN |
| B3:BITO39 | B3 | Brazil | BRL |
Log in to ask 6ix AI your own questions about iShares Core S&P Total U.S. Stock Market ETF.