Get the Stockscreener App
110.23
5.87%
-6.87
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 04, 2025, is $110.23.
- Ishares Core S P Total U S Stock Market Etf all-time high stock price is $134.70, occurred on February 19, 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 188.52% to $110.23 now.
- The 52-week high stock price for ITOT is $134.70, representing a 22.20% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for ITOT is $108.49, indicating a -1.58% decrease from the current share price, occurred on April 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $114.5 | $110.1 | $4.32 | 9,835,473.0 | -5.87% |
| Apr 03, 2025 | $119.6 | $117.0 | $2.57 | 4,531,123.0 | -5.06% |
| Apr 02, 2025 | $124.0 | $121.0 | $2.95 | 1,902,941.0 | +0.74% |
| Apr 01, 2025 | $122.9 | $120.8 | $2.09 | 2,611,483.0 | +0.34% |
| Mar 31, 2025 | $122.3 | $119.3 | $2.97 | 2,983,328.0 | +0.51% |
| Mar 28, 2025 | $123.7 | $121.2 | $2.47 | 3,375,670.0 | -1.99% |
| Mar 27, 2025 | $124.8 | $123.5 | $1.33 | 976,476.0 | -0.40% |
| Mar 26, 2025 | $126.1 | $124.0 | $2.06 | 1,312,341.0 | -1.20% |
| Mar 25, 2025 | $126.1 | $125.5 | $0.62 | 1,100,536.0 | +0.19% |
| Mar 24, 2025 | $125.8 | $124.7 | $1.11 | 1,101,895.0 | +1.84% |
| Mar 21, 2025 | $123.5 | $122.0 | $1.49 | 1,028,397.0 | +0.05% |
| Mar 20, 2025 | $124.4 | $122.7 | $1.70 | 4,162,327.0 | -0.26% |
| Mar 19, 2025 | $124.5 | $122.4 | $2.11 | 1,289,946.0 | +1.15% |
| Mar 18, 2025 | $123.2 | $121.8 | $1.34 | 1,762,233.0 | -1.40% |
| Mar 17, 2025 | $124.5 | $122.8 | $1.72 | 1,278,589.0 | +0.86% |
| Mar 14, 2025 | $123.1 | $121.2 | $1.88 | 3,735,652.0 | +2.17% |
| Mar 13, 2025 | $122.0 | $119.9 | $2.14 | 1,665,296.0 | -1.45% |
| Mar 12, 2025 | $123.0 | $120.9 | $2.13 | 1,840,506.0 | +0.49% |
| Mar 11, 2025 | $122.9 | $120.5 | $2.41 | 3,597,910.0 | -0.65% |
| Mar 10, 2025 | $124.3 | $121.2 | $3.14 | 3,176,445.0 | -2.78% |
| Mar 07, 2025 | $126.0 | $123.4 | $2.64 | 1,884,483.0 | +0.54% |
| Mar 06, 2025 | $126.8 | $124.5 | $2.29 | 1,677,936.0 | -1.92% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $124.0 | $110.1 | $13.84 | 28,716,493.0 | -9.65% |
| 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% |
5.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):