Get the Stockscreener App
148.69
0.74%
-1.11
After Hours:
149.33
0.64
+0.43%
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 31, 2025, is $148.69.
- Ishares Core S P Total U S Stock Market Etf all-time high stock price is $150.91, occurred on December 26, 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 289.19% to $148.69 now.
- The 52-week high stock price for ITOT is $150.91, representing a 1.49% increase from the current share price, occurred on December 26, 2025.
- The 52-week low stock price for ITOT is $105.00, indicating a -29.38% 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 |
|---|---|---|---|---|---|
| Dec 31, 2025 | $149.9 | $148.6 | $1.26 | 1,999,599.0 | -0.74% |
| Dec 30, 2025 | $150.2 | $149.8 | $0.445 | 2,036,279.0 | -0.17% |
| Dec 29, 2025 | $150.4 | $149.7 | $0.74 | 1,771,283.0 | -0.38% |
| Dec 26, 2025 | $150.9 | $150.4 | $0.49 | 1,649,326.0 | -0.05% |
| Dec 24, 2025 | $150.8 | $150.2 | $0.62 | 1,485,837.0 | +0.35% |
| Dec 23, 2025 | $150.2 | $149.4 | $0.83 | 1,873,513.0 | +0.32% |
| Dec 22, 2025 | $149.8 | $149.3 | $0.58 | 1,793,064.0 | +0.69% |
| Dec 19, 2025 | $148.8 | $147.8 | $1.01 | 2,763,151.0 | +0.90% |
| Dec 18, 2025 | $148.3 | $147.0 | $1.29 | 2,718,321.0 | +0.77% |
| Dec 17, 2025 | $148.2 | $146.2 | $2.03 | 3,724,987.0 | -1.08% |
| Dec 16, 2025 | $148.3 | $147.0 | $1.38 | 3,415,191.0 | -0.62% |
| Dec 15, 2025 | $149.9 | $148.5 | $1.46 | 3,091,612.0 | -0.22% |
| Dec 12, 2025 | $150.8 | $148.6 | $2.20 | 2,963,388.0 | -1.13% |
| 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% |
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 |
|---|
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% |
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):