Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

iShares Core S&P Total US Stock Market ETF (Ondo Tokenized) Historical Data

ITOTon Page 3
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Jun 4, 2026 $167.53
+0.69%
$11.54 million $1.22 million
Jun 3, 2026 $166.38
-0.69%
$11.46 million $1.57 million
Jun 2, 2026 $167.55
-0.20%
$11.54 million $2.3 million
Jun 1, 2026 $167.89
+0.73%
$11.56 million $2.3 million
May 31, 2026 $166.66
+0.11%
$11.48 million $2.32 million
May 30, 2026 $166.48
-0.01%
$11.46 million $2.3 million
May 29, 2026 $166.49
+1.22%
$11.47 million $2.37 million
May 28, 2026 $164.47
-0.12%
$11.33 million $2.23 million
May 27, 2026 $164.67
+0.40%
$11.34 million $2.24 million
May 26, 2026 $164.01
+0.12%
$11.3 million $2.26 million
May 25, 2026 $163.81
-0.60%
$11.28 million $2.26 million
May 24, 2026 $164.79
+0.48%
$11.35 million $2.24 million
May 23, 2026 $164.01
+0.11%
$11.3 million $2.25 million
May 22, 2026 $163.83
+1.03%
$11.27 million $2.37 million
May 21, 2026 $162.16
+0.58%
$11.17 million $2.27 million
May 20, 2026 $161.22
-0.31%
$11.1 million $2.29 million
May 19, 2026 $161.73
-0.03%
$11.14 million $2.34 million
May 18, 2026 $161.78
+0.00%
$11.14 million $2.26 million
May 17, 2026 $161.78
-0.50%
$11.14 million $2.29 million
May 16, 2026 $162.6
+0.05%
$11.2 million $2.44 million
May 15, 2026 $162.51
-0.26%
$11.19 million $2.31 million
May 14, 2026 $162.92
+0.36%
$11.22 million $2.28 million
May 13, 2026 $162.35
+0.89%
$11.18 million $2.29 million
May 12, 2026 $160.91
-0.23%
$11.08 million $2.29 million
May 11, 2026 $161.29
+0.01%
$11.11 million $2.19 million
May 10, 2026 $161.27
+0.37%
$11.11 million $2.3 million
May 9, 2026 $160.68
-0.07%
$11.07 million $2.25 million
May 8, 2026 $160.79
+0.31%
$11.07 million $2.17 million
May 7, 2026 $160.29
+0.01%
$11.04 million $675,578
May 6, 2026 $160.27
+1.05%
$11.04 million $677,125
May 5, 2026 $158.61
+1.13%
$10.92 million $680,202
May 4, 2026 $156.84
-0.01%
$10.8 million $679,955
May 3, 2026 $156.86
-0.05%
$10.8 million $684,495
May 2, 2026 $156.94
+0.02%
$10.81 million $683,720
May 1, 2026 $156.9
-1.26%
$10.81 million $783,993
Apr 30, 2026 $158.91
+2.06%
$10.94 million $698,675
Apr 29, 2026 $155.69
-0.47%
$10.73 million $680,023
Apr 28, 2026 $156.39
-0.36%
$10.78 million $689,116
Apr 27, 2026 $156.95
+0.23%
$10.81 million $681,178
Apr 26, 2026 $156.59
-0.14%
$10.79 million $680,172
Apr 25, 2026 $156.81
+0.29%
$10.8 million $682,980
Apr 24, 2026 $156.37
-0.19%
$10.77 million $678,339
Apr 23, 2026 $156.66
+0.28%
$10.79 million $682,636
Apr 22, 2026 $156.23
+0.64%
$10.76 million $681,667
Apr 21, 2026 $155.24
-0.43%
$10.69 million $683,050
Apr 20, 2026 $155.91
+0.52%
$10.74 million $681,226
Apr 19, 2026 $155.1
+0.11%
$10.68 million $681,335
Apr 18, 2026 $154.93
-0.69%
$10.67 million $676,797
Apr 17, 2026 $156
+1.36%
$10.74 million $680,832
Apr 16, 2026 $153.91
+0.38%
$10.6 million $788,307