Get the Stockscreener App
149.87
0.98%
-1.51
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 February 12, 2026, is $149.87.
- Ishares Core S P Total U S Stock Market Etf all-time high stock price is $152.71, occurred on January 28, 2026.
- 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 292.28% to $149.87 now.
- The 52-week high stock price for ITOT is $152.71, representing a 1.89% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for ITOT is $105.00, indicating a -29.94% 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 2025 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $152.2 | $149.1 | $3.15 | 6,757,376.0 | -0.98% |
| Feb 11, 2026 | $152.6 | $150.7 | $1.95 | 8,230,809.0 | -0.09% |
| Feb 10, 2026 | $152.5 | $151.4 | $1.07 | 6,008,218.0 | -0.26% |
| Feb 09, 2026 | $152.3 | $150.6 | $1.66 | 5,398,163.0 | +0.50% |
| Feb 06, 2026 | $151.4 | $148.9 | $2.57 | 4,698,701.0 | +2.14% |
| Feb 05, 2026 | $149.4 | $147.7 | $1.79 | 11,902,678.0 | -1.27% |
| Feb 04, 2026 | $151.1 | $148.9 | $2.23 | 7,809,060.0 | -0.48% |
| Feb 03, 2026 | $152.2 | $149.3 | $2.90 | 6,887,466.0 | -0.78% |
| Feb 02, 2026 | $152.2 | $150.5 | $1.69 | 3,569,837.0 | +0.54% |
| Jan 30, 2026 | $151.6 | $150.0 | $1.62 | 9,103,015.0 | -0.49% |
| Jan 29, 2026 | $152.4 | $149.7 | $2.70 | 4,785,434.0 | -0.25% |
| Jan 28, 2026 | $152.7 | $151.8 | $0.96 | 3,027,750.0 | -0.04% |
| Jan 27, 2026 | $152.4 | $151.7 | $0.66 | 1,658,112.0 | +0.36% |
| Jan 26, 2026 | $151.9 | $151.1 | $0.808 | 1,957,375.0 | +0.43% |
| Jan 23, 2026 | $151.4 | $150.7 | $0.745 | 5,947,318.0 | -0.11% |
| Jan 22, 2026 | $151.6 | $150.7 | $0.89 | 3,172,728.0 | +0.54% |
| Jan 21, 2026 | $151.1 | $148.7 | $2.35 | 9,109,830.0 | +1.18% |
| Jan 20, 2026 | $150.1 | $148.4 | $1.76 | 7,056,396.0 | -1.97% |
| Jan 16, 2026 | $152.1 | $151.2 | $0.87 | 3,228,283.0 | -0.06% |
| Jan 15, 2026 | $152.4 | $151.5 | $0.90 | 3,216,692.0 | +0.31% |
| Jan 14, 2026 | $151.4 | $150.3 | $1.14 | 7,318,882.0 | -0.41% |
| Jan 13, 2026 | $152.3 | $151.3 | $1.00 | 4,070,624.0 | -0.17% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $152.6 | $147.7 | $4.99 | 61,262,308.0 | -0.72% |
| Jan, 2026 | $152.7 | $148.4 | $4.35 | 83,228,370.0 | +1.54% |
Ishares Core S P Total U S Stock Market Etf Stock (ITOT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $150.9 | $146.2 | $4.72 | 50,015,487.0 | +0.44% |
| Nov, 2025 | $149.7 | $141.6 | $8.07 | 70,393,009.0 | +0.12% |
| Oct, 2025 | $150.6 | $142.8 | $7.81 | 48,527,143.0 | +2.27% |
| Sep, 2025 | $146.3 | $139.1 | $7.12 | 34,326,031.0 | +3.07% |
| Aug, 2025 | $142.3 | $135.2 | $7.09 | 32,820,592.0 | +2.31% |
| Jul, 2025 | $139.8 | $134.5 | $5.35 | 39,479,624.0 | +2.28% |
| 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% |
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):