Get the Stockscreener App
133.21
0.60%
0.79
After Hours:
133.20
-0.01
-0.01%
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 January 30, 2025, is $133.21.
- Ishares Core S P Total U S Stock Market Etf all-time high stock price is $134.51, occurred on December 06, 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 248.67% to $133.21 now.
- The 52-week high stock price for ITOT is $134.51, representing a 0.98% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for ITOT is $106.31, indicating a -20.19% decrease from the current share price, occurred on January 31, 2024.
- 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $133.6 | $132.4 | $1.23 | 1,029,232.0 | +0.60% |
| Jan 29, 2025 | $133.0 | $131.8 | $1.15 | 934,601.0 | -0.41% |
| Jan 28, 2025 | $133.2 | $131.4 | $1.74 | 1,059,294.0 | +0.85% |
| Jan 27, 2025 | $132.1 | $130.9 | $1.18 | 1,496,967.0 | -1.45% |
| Jan 24, 2025 | $134.4 | $133.5 | $0.8699 | 1,226,809.0 | -0.28% |
| Jan 23, 2025 | $134.2 | $133.2 | $0.99 | 1,524,240.0 | +0.52% |
| Jan 22, 2025 | $133.8 | $133.3 | $0.45 | 1,250,113.0 | +0.50% |
| Jan 21, 2025 | $132.8 | $131.8 | $1.01 | 1,369,508.0 | +1.02% |
| Jan 17, 2025 | $131.9 | $131.2 | $0.6953 | 926,687.0 | +0.94% |
| Jan 16, 2025 | $130.8 | $130.0 | $0.7712 | 959,073.0 | -0.11% |
| Jan 15, 2025 | $130.7 | $129.7 | $0.9726 | 875,285.0 | +1.84% |
| Jan 14, 2025 | $128.6 | $127.2 | $1.41 | 1,706,827.0 | +0.22% |
| Jan 13, 2025 | $127.8 | $126.3 | $1.45 | 1,735,708.0 | +0.21% |
| Jan 10, 2025 | $128.7 | $127.0 | $1.65 | 2,073,926.0 | -1.55% |
| Jan 08, 2025 | $129.7 | $128.5 | $1.20 | 1,263,410.0 | +0.13% |
| Jan 07, 2025 | $131.3 | $128.9 | $2.45 | 1,533,823.0 | -1.14% |
| Jan 06, 2025 | $131.8 | $130.4 | $1.34 | 1,796,288.0 | +0.58% |
| Jan 03, 2025 | $130.2 | $128.8 | $1.41 | 2,332,930.0 | +1.30% |
| Jan 02, 2025 | $129.8 | $127.5 | $2.31 | 2,081,037.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $134.4 | $126.3 | $8.09 | 28,204,990.0 | +3.57% |
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% |
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):