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

Overview News Price History Option Chain Discussions Forecast Dividend History

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 December 12, 2025, is $149.16.

Ishares Core S P Total U S Stock Market Etf all-time high stock price is $150.84, occurred on December 11, 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 290.42% to $149.16 now.
The 52-week high stock price for ITOT is $150.84, representing a 1.13% increase from the current share price, occurred on December 11, 2025.
The 52-week low stock price for ITOT is $105.00, indicating a -29.61% 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Dec 12, 2025	$150.8	$148.6	$2.20	2,050,253.0	-1.10%
Dec 11, 2025	$150.8	$149.3	$1.56	3,077,073.0	+0.31%
Dec 10, 2025	$150.7	$148.9	$1.81	3,672,617.0	+0.74%
Dec 09, 2025	$149.8	$149.1	$0.6508	1,707,505.0	-0.07%
Dec 08, 2025	$150.1	$148.9	$1.14	2,297,101.0	-0.31%
Dec 05, 2025	$150.4	$149.6	$0.85	2,064,764.0	+0.17%
Dec 04, 2025	$149.7	$148.9	$0.755	2,528,519.0	+0.12%
Dec 03, 2025	$149.6	$148.4	$1.20	2,187,442.0	+0.47%
Dec 02, 2025	$149.2	$148.2	$0.97	1,618,825.0	+0.17%
Dec 01, 2025	$149.1	$148.0	$1.05	1,575,689.0	-0.50%
Nov 28, 2025	$149.2	$148.5	$0.685	1,063,019.0	+0.55%
Nov 26, 2025	$148.8	$147.7	$1.09	1,432,696.0	+0.69%
Nov 25, 2025	$147.5	$144.9	$2.63	1,877,134.0	+1.06%
Nov 24, 2025	$146.0	$144.1	$1.89	2,635,916.0	+1.54%
Nov 21, 2025	$144.7	$141.6	$3.12	6,887,838.0	+1.09%
Nov 20, 2025	$147.1	$141.9	$5.24	10,638,406.0	-1.59%
Nov 19, 2025	$145.3	$143.4	$1.90	3,796,353.0	+0.34%
Nov 18, 2025	$144.9	$142.8	$2.07	8,241,088.0	-0.72%
Nov 17, 2025	$146.7	$144.1	$2.64	3,777,165.0	-1.02%
Nov 14, 2025	$147.2	$144.5	$2.74	5,528,882.0	-0.02%
Nov 13, 2025	$148.5	$146.1	$2.39	3,247,635.0	-1.78%
Nov 12, 2025	$149.5	$148.6	$0.92	2,313,900.0	+0.03%

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
Dec, 2025	$150.8	$148.0	$2.82	22,779,788.0	-0.02%
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%

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%

VTV

$192.26

0.49%

VUG

$485.37

1.56%

IJH

$67.13

1.37%

EFA

$96.47

0.56%

IWF

$471.39

1.58%

QQQ

$614.30

1.88%