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 December 20, 2024, is $129.79.

Ishares Core S P Total U S Stock Market Etf all-time high stock price is $134.51, occurred on December 06, 2024.
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 239.72% to $129.79 now.
The 52-week high stock price for ITOT is $134.51, representing a 3.64% increase from the current share price, occurred on December 06, 2024.
The 52-week low stock price for ITOT is $103.01, indicating a -20.63% decrease from the current share price, occurred on January 05, 2024.
The closing price of Ishares Core S P Total U S Stock Market Etf (ITOT) stock in the beginning of 2023 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
Dec 20, 2024	$130.8	$127.5	$3.37	1,633,201.0	+1.17%
Dec 19, 2024	$129.9	$128.2	$1.66	2,968,592.0	-0.05%
Dec 18, 2024	$133.0	$128.3	$4.71	2,187,660.0	-3.15%
Dec 17, 2024	$132.8	$132.3	$0.515	978,079.0	-0.87%
Dec 16, 2024	$134.0	$133.4	$0.5791	782,449.0	+0.45%
Dec 13, 2024	$133.8	$132.8	$0.97	1,417,879.0	-0.10%
Dec 12, 2024	$133.9	$133.2	$0.66	1,909,128.0	-0.57%
Dec 11, 2024	$134.2	$133.6	$0.6573	923,188.0	+0.78%
Dec 10, 2024	$133.6	$132.8	$0.8487	1,541,736.0	-0.35%
Dec 09, 2024	$134.3	$133.3	$0.97	1,242,572.0	-0.64%
Dec 06, 2024	$134.5	$134.1	$0.4254	1,240,336.0	+0.27%
Dec 05, 2024	$134.4	$133.9	$0.545	1,095,860.0	-0.30%
Dec 04, 2024	$134.4	$133.7	$0.66	1,874,596.0	+0.71%
Dec 03, 2024	$133.4	$133.1	$0.3815	828,206.0	-0.01%
Dec 02, 2024	$133.5	$133.1	$0.44	866,096.0	+0.22%
Nov 29, 2024	$133.4	$132.6	$0.7756	499,781.0	+0.57%
Nov 27, 2024	$132.9	$132.1	$0.88	922,935.0	-0.34%
Nov 26, 2024	$132.9	$132.2	$0.668	1,628,115.0	+0.39%
Nov 25, 2024	$133.0	$131.8	$1.13	795,788.0	+0.48%
Nov 22, 2024	$131.8	$131.0	$0.76	942,667.0	+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 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$134.5	$127.5	$7.06	23,122,779.0	-2.49%
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%

Ishares Core S P Total U S Stock Market Etf Stock (ITOT) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$91.00	$83.07	$7.93	43,952,644.0	-6.24%
Nov, 2022	$90.49	$82.03	$8.46	36,393,378.0	+5.24%
Oct, 2022	$86.61	$77.44	$9.17	58,689,016.0	+8.05%
Sep, 2022	$91.80	$79.42	$12.38	73,663,847.0	-9.66%
Aug, 2022	$96.36	$88.05	$8.31	47,255,838.0	-3.80%
Jul, 2022	$91.77	$82.36	$9.41	53,942,585.0	+9.25%
Jun, 2022	$92.83	$80.39	$12.44	81,354,169.0	-8.58%
May, 2022	$95.75	$84.59	$11.16	69,289,275.0	-0.21%
Apr, 2022	$102.3	$91.67	$10.68	36,824,465.0	-9.03%
Mar, 2022	$103.5	$92.80	$10.68	60,020,436.0	+2.92%
Feb, 2022	$102.8	$91.75	$11.02	62,022,127.0	-2.54%
Jan, 2022	$108.2	$94.00	$14.15	85,313,999.0	-5.93%

VTV

$170.29

1.17%

VUG

$417.78

1.08%

IJH

$62.36

0.66%

EFA

$75.10

0.28%

IWF

$407.33