135.80
price down icon1.68%   -2.32
after-market After Hours: 135.78 -0.02 -0.01%
loading

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 August 01, 2025, is $135.80.
  • Ishares Core S P Total U S Stock Market Etf all-time high stock price is $139.85, occurred on July 31, 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 255.45% to $135.80 now.
  • The 52-week high stock price for ITOT is $139.85, representing a 2.98% increase from the current share price, occurred on July 31, 2025.
  • The 52-week low stock price for ITOT is $105.00, indicating a -22.68% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $136.8 $135.2 $1.54 2,029,424.0 -1.68%
Jul 31, 2025 $139.8 $137.9 $1.96 1,618,385.0 -0.45%
Jul 30, 2025 $139.5 $138.1 $1.42 1,465,487.0 -0.09%
Jul 29, 2025 $139.7 $138.7 $1.02 1,910,066.0 -0.30%
Jul 28, 2025 $139.6 $139.0 $0.56 958,572.0 -0.03%
Jul 25, 2025 $139.4 $138.8 $0.6739 1,021,225.0 +0.41%
Jul 24, 2025 $139.1 $138.7 $0.405 1,119,402.0 -0.04%
Jul 23, 2025 $138.8 $138.4 $0.4053 757,867.0 +0.85%
Jul 22, 2025 $137.8 $136.9 $0.91 2,827,373.0 +0.12%
Jul 21, 2025 $138.2 $137.4 $0.78 1,079,606.0 +0.07%
Jul 18, 2025 $137.9 $137.1 $0.7604 1,282,949.0 -0.04%
Jul 17, 2025 $137.5 $136.5 $1.02 2,197,637.0 +0.68%
Jul 16, 2025 $136.6 $135.1 $1.57 2,874,026.0 +0.38%
Jul 15, 2025 $137.4 $136.0 $1.43 1,987,200.0 -0.58%
Jul 14, 2025 $136.8 $136.1 $0.7406 1,038,469.0 +0.28%
Jul 11, 2025 $136.7 $136.0 $0.6651 1,110,300.0 -0.45%
Jul 10, 2025 $137.2 $136.4 $0.8706 1,176,187.0 +0.28%
Jul 09, 2025 $136.7 $135.9 $0.85 1,137,982.0 +0.63%
Jul 08, 2025 $136.2 $135.6 $0.5693 1,155,077.0 -0.04%
Jul 07, 2025 $136.6 $135.2 $1.39 1,740,965.0 -0.74%
Jul 03, 2025 $137.0 $136.1 $0.94 1,071,283.0 +0.77%
Jul 02, 2025 $135.8 $134.8 $0.98 8,288,780.0 +0.57%

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
Aug, 2025 $136.8 $135.2 $1.54 2,029,424.0 +0.00%
Jul, 2025 $139.8 $134.5 $5.35 41,509,048.0 +0.56%
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%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):