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 May 22, 2026, is $162.93.

Ishares Core S P Total U S Stock Market Etf all-time high stock price is $163.61, occurred on May 22, 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 326.46% to $162.93 now.
The 52-week high stock price for ITOT is $163.61, representing a 0.42% increase from the current share price, occurred on May 22, 2026.
The 52-week low stock price for ITOT is $127.40, indicating a -21.81% decrease from the current share price, occurred on May 30, 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
May 22, 2026	$163.6	$162.6	$0.97	1,247,322.0	+0.48%
May 21, 2026	$162.6	$160.9	$1.68	2,163,024.0	+0.27%
May 20, 2026	$161.8	$160.0	$1.83	1,784,139.0	+1.14%
May 19, 2026	$160.8	$159.4	$1.40	2,072,483.0	-0.65%
May 18, 2026	$161.7	$159.9	$1.83	1,925,561.0	-0.10%
May 15, 2026	$162.1	$160.9	$1.14	1,716,563.0	-1.29%
May 14, 2026	$163.6	$162.3	$1.28	1,199,847.0	+0.75%
May 13, 2026	$162.3	$160.5	$1.79	1,044,866.0	+0.53%
May 12, 2026	$161.3	$159.7	$1.56	1,664,307.0	-0.22%
May 11, 2026	$161.9	$161.0	$0.91	2,895,802.0	+0.20%
May 08, 2026	$161.3	$160.6	$0.75	1,271,339.0	+0.74%
May 07, 2026	$161.1	$159.6	$1.49	2,956,819.0	-0.47%
May 06, 2026	$160.9	$159.5	$1.39	1,199,516.0	+1.42%
May 05, 2026	$158.8	$158.0	$0.83	3,073,524.0	+0.84%
May 04, 2026	$158.1	$156.5	$1.63	1,685,224.0	-0.37%
May 01, 2026	$158.6	$157.7	$0.87	1,407,715.0	+0.30%
Apr 30, 2026	$157.5	$155.4	$2.05	3,175,633.0	+1.07%
Apr 29, 2026	$155.8	$154.9	$0.88	2,835,743.0	-0.06%
Apr 28, 2026	$156.1	$155.2	$0.955	4,002,782.0	-0.53%
Apr 27, 2026	$156.7	$156.0	$0.69	1,556,204.0	+0.13%

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
May, 2026	$163.6	$156.5	$7.10	30,555,373.0	+3.59%
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%