Get the Stockscreener App
114.50
0.02%
-0.02
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 May 13, 2024, is $114.50.
- iShares Core S&P Total U.S. Stock Market ETF all-time high stock price is $115.61, occurred on March 28, 2024.
- 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 199.70% to $114.50 now.
- The 52-week high stock price for ITOT is $115.61, representing a 0.97% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for ITOT is $89.73, indicating a -21.63% decrease from the current share price, occurred on October 27, 2023.
- The closing price of iShares Core S&P Total U.S. Stock Market ETF (ITOT) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 13, 2024 | $114.9 | $114.3 | $0.56 | 705,742.0 | -0.02% |
| May 10, 2024 | $114.9 | $114.2 | $0.69 | 847,230.0 | +0.11% |
| May 09, 2024 | $114.4 | $113.6 | $0.82 | 814,905.0 | +0.55% |
| May 08, 2024 | $113.8 | $113.3 | $0.52 | 726,945.0 | -0.04% |
| May 07, 2024 | $114.1 | $113.7 | $0.465 | 870,601.0 | +0.11% |
| May 06, 2024 | $113.7 | $113.0 | $0.70 | 708,875.0 | +1.08% |
| May 03, 2024 | $112.9 | $112.0 | $0.95 | 784,136.0 | +1.19% |
| May 02, 2024 | $111.4 | $109.9 | $1.48 | 1,159,825.0 | +0.98% |
| May 01, 2024 | $111.8 | $109.9 | $1.94 | 2,641,935.0 | -0.16% |
| Apr 30, 2024 | $112.0 | $110.2 | $1.75 | 1,153,608.0 | -1.69% |
| Apr 29, 2024 | $112.3 | $111.5 | $0.76 | 977,139.0 | +0.36% |
| Apr 26, 2024 | $112.1 | $111.2 | $0.9207 | 744,663.0 | +0.97% |
| Apr 25, 2024 | $110.9 | $109.4 | $1.52 | 1,062,736.0 | -0.46% |
| Apr 24, 2024 | $111.6 | $110.6 | $0.975 | 1,106,186.0 | +0.06% |
| Apr 23, 2024 | $111.3 | $110.2 | $1.18 | 1,243,047.0 | +1.17% |
| Apr 22, 2024 | $110.4 | $108.9 | $1.54 | 1,494,459.0 | +0.96% |
| Apr 19, 2024 | $109.9 | $108.5 | $1.40 | 2,007,467.0 | -0.78% |
| Apr 18, 2024 | $110.7 | $109.4 | $1.28 | 1,510,796.0 | -0.20% |
| Apr 17, 2024 | $111.2 | $109.6 | $1.58 | 1,269,419.0 | -0.61% |
| Apr 16, 2024 | $111.2 | $110.3 | $0.95 | 3,011,497.0 | -0.16% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $114.9 | $109.9 | $5.06 | 9,965,936.0 | +3.85% |
| 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% |
iShares Core S&P Total U.S. Stock Market ETF Stock (ITOT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $91.00 | $83.07 | $7.93 | 43,952,644.0 | -6.24% |
| Nov, 2022 | $90.49 | $82.03 | $8.46 | 36,393,378.0 | +5.24% |
| Oct, 2022 | $86.61 | $77.44 | $9.17 | 58,689,016.0 | +8.05% |
| Sep, 2022 | $91.80 | $79.42 | $12.38 | 73,663,847.0 | -9.66% |
| Aug, 2022 | $96.36 | $88.05 | $8.31 | 47,255,838.0 | -3.80% |
| Jul, 2022 | $91.77 | $82.36 | $9.41 | 53,942,585.0 | +9.25% |
| Jun, 2022 | $92.83 | $80.39 | $12.44 | 81,354,169.0 | -8.58% |
| May, 2022 | $95.75 | $84.59 | $11.16 | 69,289,275.0 | -0.21% |
| Apr, 2022 | $102.3 | $91.67 | $10.68 | 36,824,465.0 | -9.03% |
| Mar, 2022 | $103.5 | $92.80 | $10.68 | 60,020,436.0 | +2.92% |
| Feb, 2022 | $102.8 | $91.75 | $11.02 | 62,022,127.0 | -2.54% |
| Jan, 2022 | $108.2 | $94.00 | $14.15 | 85,313,999.0 | -5.93% |
0.09%
0.00%
Cap:
|
Volume (24h):