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 May 04, 2026, is $157.17.

Ishares Core S P Total U S Stock Market Etf all-time high stock price is $158.59, occurred on May 01, 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 311.39% to $157.17 now.
The 52-week high stock price for ITOT is $158.59, representing a 0.90% increase from the current share price, occurred on May 01, 2026.
The 52-week low stock price for ITOT is $121.45, indicating a -22.73% decrease from the current share price, occurred on May 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 04, 2026	$158.1	$156.5	$1.63	1,685,224.0	-0.37%
May 01, 2026	$158.6	$157.7	$0.87	1,407,715.0	+0.30%
Apr 30, 2026	$157.5	$155.4	$2.05	3,175,633.0	+1.07%
Apr 29, 2026	$155.8	$154.9	$0.88	2,835,743.0	-0.06%
Apr 28, 2026	$156.1	$155.2	$0.955	4,002,782.0	-0.53%
Apr 27, 2026	$156.7	$156.0	$0.69	1,556,204.0	+0.13%
Apr 24, 2026	$156.5	$155.2	$1.22	1,632,682.0	+0.71%
Apr 23, 2026	$156.1	$153.8	$2.29	2,994,058.0	-0.43%
Apr 22, 2026	$155.9	$155.3	$0.595	1,227,289.0	+0.95%
Apr 21, 2026	$156.2	$154.1	$2.03	2,442,625.0	-0.67%
Apr 20, 2026	$155.6	$154.8	$0.805	1,876,189.0	-0.06%
Apr 17, 2026	$156.1	$154.6	$1.53	2,829,761.0	+1.30%
Apr 16, 2026	$153.9	$152.9	$0.94	1,698,809.0	+0.25%
Apr 15, 2026	$153.3	$152.1	$1.22	3,339,847.0	+0.74%
Apr 14, 2026	$152.1	$150.8	$1.38	2,151,400.0	+1.16%
Apr 13, 2026	$150.3	$148.1	$2.19	1,931,857.0	+1.11%
Apr 10, 2026	$149.3	$148.5	$0.815	1,581,261.0	-0.14%
Apr 09, 2026	$149.2	$147.6	$1.59	1,900,370.0	+0.55%
Apr 08, 2026	$148.5	$147.2	$1.32	2,033,573.0	+2.51%
Apr 07, 2026	$144.5	$142.7	$1.81	4,160,994.0	+0.09%

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
May, 2026	$158.6	$156.5	$2.08	4,778,163.0	-0.08%
Apr, 2026	$157.5	$141.2	$16.29	54,798,100.0	+10.43%
Mar, 2026	$150.8	$137.7	$13.03	203,638,718.0	-5.13%
Feb, 2026	$152.6	$147.7	$4.99	127,909,566.0	-0.56%
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%