135.77
price up icon0.57%   0.77
after-market After Hours: 135.76 -0.01 -0.01%
loading

Ishares Core S P Total U S Stock Market Etf Stock (ITOT) Price History

The historical daily chart and data for Ishares Core S P Total U S Stock Market Etf stock (ITOT), show that the latest closing stock price as of July 02, 2025, is $135.77.
  • Ishares Core S P Total U S Stock Market Etf all-time high stock price is $134.70, occurred on February 19, 2025.
  • The lowest Ishares Core S P Total U S Stock Market Etf stock price recorded was $38.21 on August 24, 2015. Since then, Ishares Core S P Total U S Stock Market Etf's stock price has risen over 255.37% to $135.77 now.
  • The 52-week high stock price for ITOT is $134.70, representing a -0.79% increase from the current share price, occurred on February 19, 2025.
  • The 52-week low stock price for ITOT is $105.00, indicating a -22.66% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Ishares Core S P Total U S Stock Market Etf (ITOT) stock in the beginning of 2024 was $107.64. The stock closed the year at $84.80, a loss of over -21.22% for the year.
The table below shows more information about ITOT historical price data:
Date High Low High - Low Volume % Change
Jul 02, 2025 $135.8 $134.8 $0.98 8,288,780.0 +0.57%
Jul 01, 2025 $135.3 $134.5 $0.85 1,660,786.0 -0.03%
Jun 30, 2025 $135.3 $134.4 $0.86 1,747,693.0 +0.52%
Jun 27, 2025 $134.8 $133.5 $1.28 1,212,173.0 +0.47%
Jun 26, 2025 $133.8 $132.9 $0.92 950,632.0 +0.86%
Jun 25, 2025 $133.1 $132.3 $0.75 1,300,725.0 -0.11%
Jun 24, 2025 $132.9 $131.9 $0.97 1,618,568.0 +1.19%
Jun 23, 2025 $131.2 $129.3 $1.95 1,756,938.0 +1.02%
Jun 20, 2025 $131.1 $129.6 $1.47 1,874,228.0 -0.28%
Jun 18, 2025 $131.0 $130.0 $1.02 1,663,741.0 +0.05%
Jun 17, 2025 $131.1 $130.0 $1.08 1,674,092.0 -0.85%
Jun 16, 2025 $131.6 $130.8 $0.86 847,089.0 +0.72%
Jun 13, 2025 $131.5 $130.0 $1.45 1,952,541.0 -1.20%
Jun 12, 2025 $131.9 $131.0 $0.88 1,530,896.0 +0.33%
Jun 11, 2025 $132.3 $131.1 $1.28 1,430,804.0 -0.30%
Jun 10, 2025 $132.0 $131.1 $0.90 1,757,130.0 +0.54%
Jun 09, 2025 $131.6 $130.9 $0.6269 4,272,405.0 +0.07%
Jun 06, 2025 $131.4 $130.6 $0.8076 942,119.0 +1.08%
Jun 05, 2025 $131.0 $129.2 $1.72 1,572,876.0 -0.43%
Jun 04, 2025 $130.7 $130.1 $0.57 858,400.0 -0.05%
Jun 03, 2025 $130.5 $129.2 $1.26 1,574,742.0 +0.71%

Ishares Core S P Total U S Stock Market Etf Stock (ITOT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Core S P Total U S Stock Market Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ITOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Core S P Total U S Stock Market Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares Core S P Total U S Stock Market Etf Stock (ITOT) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $135.8 $134.5 $1.30 18,238,346.0 +0.54%
Jun, 2025 $135.3 $127.7 $7.57 31,614,308.0 +4.93%
May, 2025 $130.2 $121.5 $8.71 36,059,720.0 +6.37%
Apr, 2025 $124.0 $105.0 $18.98 84,188,294.0 -0.84%
Mar, 2025 $130.8 $119.3 $11.43 41,426,615.0 -6.19%
Feb, 2025 $134.7 $127.5 $7.19 25,678,049.0 -1.83%
Jan, 2025 $134.4 $126.3 $8.09 28,472,586.0 +3.01%

Ishares Core S P Total U S Stock Market Etf Stock (ITOT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $134.5 $127.5 $7.06 27,868,049.0 -3.05%
Nov, 2024 $133.4 $124.7 $8.68 20,075,865.0 +6.69%
Oct, 2024 $128.5 $123.7 $4.79 20,823,989.0 -0.69%
Sep, 2024 $125.8 $118.0 $7.74 21,368,381.0 +1.65%
Aug, 2024 $123.7 $111.6 $12.04 29,723,152.0 +2.12%
Jul, 2024 $124.0 $118.1 $5.93 31,997,444.0 +1.89%
Jun, 2024 $120.1 $114.6 $5.51 20,548,352.0 +2.72%
May, 2024 $117.0 $109.9 $7.14 21,610,766.0 +4.88%
Apr, 2024 $115.5 $108.5 $7.06 31,214,972.0 -4.38%
Mar, 2024 $115.6 $111.2 $4.37 28,831,834.0 +2.95%
Feb, 2024 $112.3 $106.4 $5.89 24,114,767.0 +5.33%
Jan, 2024 $108.3 $103.0 $5.31 33,417,421.0 +1.05%

Ishares Core S P Total U S Stock Market Etf Stock (ITOT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $105.8 $100.0 $5.83 30,269,831.0 +4.89%
Nov, 2023 $100.7 $91.67 $9.06 27,317,717.0 +9.44%
Oct, 2023 $96.36 $89.73 $6.63 37,367,894.0 -2.68%
Sep, 2023 $100.2 $93.05 $7.16 23,895,223.0 -5.25%
Aug, 2023 $101.2 $95.42 $5.80 23,614,884.0 -1.95%
Jul, 2023 $101.7 $96.26 $5.40 20,681,941.0 +3.63%
Jun, 2023 $98.04 $91.64 $6.40 23,475,881.0 +6.49%
May, 2023 $92.99 $88.76 $4.23 26,342,373.0 +0.45%
Apr, 2023 $91.75 $88.88 $2.87 18,711,047.0 +1.02%
Mar, 2023 $90.94 $84.35 $6.59 34,046,021.0 +2.22%
Feb, 2023 $93.56 $87.91 $5.65 22,075,853.0 -2.31%
Jan, 2023 $90.96 $83.77 $7.19 41,153,068.0 +6.92%
exchange_traded_fund VTV
$178.69
price up icon 0.07%
exchange_traded_fund VUG
$437.26
price up icon 0.76%
exchange_traded_fund IJH
$63.42
price up icon 1.00%
exchange_traded_fund EFA
$89.50
price up icon 0.29%
exchange_traded_fund IWF
$423.52
price up icon 0.81%
exchange_traded_fund QQQ
$550.80
price up icon 0.70%
Cap:     |  Volume (24h):