Get the Stockscreener App
168.24
0.49%
0.82
After Hours:
168.39
0.15
+0.09%
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 September 25, 2026, is $168.24.
- Ishares Core S P Total U S Stock Market Etf all-time high stock price is $171.03, occurred on August 13, 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 340.36% to $168.24 now.
- The 52-week high stock price for ITOT is $171.03, representing a 1.66% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for ITOT is $137.73, indicating a -18.13% decrease from the current share price, occurred on March 30, 2026.
- 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $168.4 | $167.2 | $1.25 | 1,662,954.0 | +0.49% |
| Sep 24, 2026 | $167.8 | $166.6 | $1.21 | 1,509,173.0 | -0.07% |
| Sep 23, 2026 | $168.8 | $167.3 | $1.42 | 1,044,888.0 | -0.79% |
| Sep 22, 2026 | $169.3 | $168.7 | $0.57 | 1,542,587.0 | +0.04% |
| Sep 21, 2026 | $169.1 | $167.2 | $1.89 | 3,998,128.0 | +1.48% |
| Sep 18, 2026 | $166.4 | $165.6 | $0.89 | 1,335,840.0 | +0.08% |
| Sep 17, 2026 | $166.5 | $165.7 | $0.73 | 1,137,328.0 | +1.11% |
| Sep 16, 2026 | $166.1 | $163.4 | $2.68 | 1,367,182.0 | -0.46% |
| Sep 15, 2026 | $165.9 | $164.8 | $1.06 | 1,282,328.0 | -0.74% |
| Sep 14, 2026 | $167.0 | $165.8 | $1.23 | 1,340,046.0 | -0.44% |
| Sep 11, 2026 | $167.6 | $167.0 | $0.56 | 1,420,717.0 | +0.84% |
| Sep 10, 2026 | $166.3 | $165.5 | $0.785 | 1,924,980.0 | -0.65% |
| Sep 09, 2026 | $167.4 | $166.6 | $0.83 | 1,694,356.0 | -0.54% |
| Sep 08, 2026 | $168.6 | $167.5 | $1.01 | 1,322,442.0 | -0.56% |
| Sep 04, 2026 | $169.1 | $168.4 | $0.695 | 1,002,767.0 | -0.31% |
| Sep 03, 2026 | $169.4 | $168.0 | $1.41 | 1,047,334.0 | +1.05% |
| Sep 02, 2026 | $167.7 | $166.7 | $0.985 | 1,338,396.0 | +0.48% |
| Sep 01, 2026 | $167.3 | $166.2 | $1.15 | 1,250,946.0 | -0.78% |
| Aug 31, 2026 | $168.1 | $167.4 | $0.705 | 5,505,845.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $169.4 | $163.4 | $5.99 | 28,885,346.0 | +0.19% |
| Aug, 2026 | $171.0 | $163.9 | $7.11 | 36,223,641.0 | +2.70% |
| Jul, 2026 | $165.7 | $159.9 | $5.76 | 31,702,549.0 | -0.46% |
| Jun, 2026 | $166.4 | $158.2 | $8.24 | 48,978,076.0 | -0.73% |
| May, 2026 | $165.7 | $156.5 | $9.23 | 37,657,848.0 | +5.21% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):