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 August 17, 2026, is $169.66.

Ishares Core S P Total U S Stock Market Etf all-time high stock price is $171.03, occurred on August 13, 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 344.08% to $169.66 now.
The 52-week high stock price for ITOT is $171.03, representing a 0.81% increase from the current share price, occurred on August 13, 2026.
The 52-week low stock price for ITOT is $137.73, indicating a -18.82% decrease from the current share price, occurred on March 30, 2026.
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
Aug 17, 2026	$170.5	$169.6	$0.9057	1,166,276.0	-0.46%
Aug 14, 2026	$170.9	$170.2	$0.685	1,049,234.0	-0.15%
Aug 13, 2026	$171.0	$169.9	$1.08	999,501.0	+0.67%
Aug 12, 2026	$170.0	$169.3	$0.755	895,802.0	+0.33%
Aug 11, 2026	$169.9	$168.8	$1.08	1,019,195.0	-0.27%
Aug 10, 2026	$169.9	$169.2	$0.68	6,977,314.0	-0.06%
Aug 07, 2026	$169.7	$168.7	$0.97	975,470.0	+0.74%
Aug 06, 2026	$169.2	$168.2	$1.02	1,953,677.0	-0.17%
Aug 05, 2026	$170.2	$168.6	$1.61	1,351,635.0	-0.28%
Aug 04, 2026	$169.5	$166.6	$2.90	1,250,788.0	+1.86%
Aug 03, 2026	$166.2	$163.9	$2.28	1,721,435.0	+1.52%
Jul 31, 2026	$164.0	$161.6	$2.38	1,201,784.0	+0.53%
Jul 30, 2026	$162.8	$161.0	$1.72	1,243,128.0	+1.64%
Jul 29, 2026	$162.9	$159.9	$2.98	1,714,005.0	-1.53%
Jul 28, 2026	$162.9	$161.4	$1.50	1,131,811.0	+0.25%
Jul 27, 2026	$163.6	$161.5	$2.07	1,093,869.0	+0.06%
Jul 24, 2026	$163.1	$161.7	$1.41	1,294,298.0	+0.07%
Jul 23, 2026	$162.9	$161.2	$1.63	1,810,939.0	-1.20%
Jul 22, 2026	$164.4	$163.7	$0.70	1,088,616.0	-0.16%
Jul 21, 2026	$164.3	$163.2	$1.07	966,905.0	+0.88%
Jul 20, 2026	$164.2	$162.6	$1.58	1,199,424.0	-0.21%

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
Aug, 2026	$171.0	$163.9	$7.11	20,526,603.0	+3.76%
Jul, 2026	$165.7	$159.9	$5.76	31,702,549.0	-0.46%
Jun, 2026	$166.4	$158.2	$8.24	48,978,076.0	-0.73%
May, 2026	$165.7	$156.5	$9.23	37,657,848.0	+5.21%
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%