Get the Stockscreener App
144.28
1.78%
-2.52
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 October 10, 2025, is $144.28.
- Ishares Core S P Total U S Stock Market Etf all-time high stock price is $147.47, occurred on October 09, 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 277.65% to $144.28 now.
- The 52-week high stock price for ITOT is $147.47, representing a 2.21% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for ITOT is $105.00, indicating a -27.22% 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 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $147.4 | $143.8 | $3.64 | 2,773,705.0 | -1.77% |
| Oct 09, 2025 | $147.5 | $146.4 | $1.08 | 1,182,293.0 | -0.32% |
| Oct 08, 2025 | $147.3 | $146.4 | $0.905 | 1,081,150.0 | +0.65% |
| Oct 07, 2025 | $147.3 | $146.0 | $1.36 | 1,592,686.0 | -0.46% |
| Oct 06, 2025 | $147.3 | $146.6 | $0.705 | 1,439,859.0 | +0.35% |
| Oct 03, 2025 | $147.3 | $146.2 | $1.03 | 2,459,703.0 | +0.05% |
| Oct 02, 2025 | $146.6 | $145.8 | $0.79 | 1,846,027.0 | +0.16% |
| Oct 01, 2025 | $146.4 | $145.0 | $1.35 | 1,659,007.0 | +0.36% |
| Sep 30, 2025 | $145.8 | $144.7 | $1.10 | 2,614,444.0 | +0.30% |
| Sep 29, 2025 | $145.5 | $144.9 | $0.68 | 1,202,729.0 | +0.26% |
| Sep 26, 2025 | $144.9 | $144.0 | $0.9431 | 1,586,050.0 | +0.65% |
| Sep 25, 2025 | $144.3 | $143.2 | $1.10 | 1,803,742.0 | -0.53% |
| Sep 24, 2025 | $145.6 | $144.4 | $1.17 | 1,425,335.0 | -0.40% |
| Sep 23, 2025 | $146.3 | $145.0 | $1.23 | 1,537,412.0 | -0.52% |
| Sep 22, 2025 | $146.2 | $145.0 | $1.15 | 1,181,609.0 | +0.43% |
| Sep 19, 2025 | $145.6 | $144.7 | $0.8649 | 1,552,489.0 | +0.38% |
| Sep 18, 2025 | $145.3 | $144.3 | $1.05 | 1,889,135.0 | +0.65% |
| Sep 17, 2025 | $144.7 | $142.9 | $1.83 | 2,026,387.0 | -0.09% |
| Sep 16, 2025 | $144.5 | $143.8 | $0.63 | 1,794,289.0 | -0.44% |
| Sep 15, 2025 | $144.8 | $144.4 | $0.40 | 1,350,879.0 | +0.49% |
| Sep 12, 2025 | $144.4 | $143.9 | $0.51 | 1,094,792.0 | -0.15% |
| Sep 11, 2025 | $144.3 | $143.2 | $1.12 | 1,549,780.0 | +0.90% |
| Sep 10, 2025 | $143.4 | $142.5 | $0.9303 | 1,823,490.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $147.5 | $143.8 | $3.66 | 14,034,430.0 | -0.99% |
| 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% |
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% |
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):