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 April 14, 2026, is $152.08.

Ishares Core S P Total U S Stock Market Etf all-time high stock price is $152.71, occurred on January 28, 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 298.06% to $152.08 now.
The 52-week high stock price for ITOT is $152.71, representing a 0.41% increase from the current share price, occurred on January 28, 2026.
The 52-week low stock price for ITOT is $110.93, indicating a -27.06% decrease from the current share price, occurred on April 21, 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
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%
Apr 06, 2026	$144.5	$143.6	$0.88	2,180,735.0	+0.45%
Apr 02, 2026	$144.2	$141.2	$2.96	3,335,506.0	+0.16%
Apr 01, 2026	$144.3	$143.0	$1.25	5,910,782.0	+0.72%
Mar 31, 2026	$142.7	$139.7	$3.01	8,165,512.0	+2.98%
Mar 30, 2026	$140.2	$137.7	$2.52	5,793,402.0	-0.45%
Mar 27, 2026	$140.8	$138.7	$2.14	9,835,263.0	-1.71%
Mar 26, 2026	$143.5	$141.3	$2.23	4,815,289.0	-1.72%
Mar 25, 2026	$144.8	$143.2	$1.54	4,965,776.0	+0.61%
Mar 24, 2026	$143.8	$142.1	$1.67	10,814,394.0	-0.29%
Mar 23, 2026	$145.0	$143.1	$1.94	9,675,428.0	+1.21%
Mar 20, 2026	$143.7	$140.9	$2.77	8,668,677.0	-1.56%
Mar 19, 2026	$144.6	$142.7	$1.91	11,244,713.0	-0.20%
Mar 18, 2026	$146.0	$144.2	$1.81	5,166,739.0	-1.35%
Mar 17, 2026	$147.0	$146.0	$0.965	4,409,689.0	+0.11%

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
Apr, 2026	$152.1	$141.2	$10.92	27,337,878.0	+6.78%
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%