Get the Stockscreener App
120.29
1.45%
-1.77
After Hours:
120.40
0.11
+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 March 13, 2025, is $120.29.
- 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 214.85% to $120.29 now.
- The 52-week high stock price for ITOT is $134.70, representing a 11.98% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for ITOT is $108.49, indicating a -9.81% 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 |
|---|---|---|---|---|---|
| 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% |
| Mar 05, 2025 | $127.9 | $125.3 | $2.58 | 1,528,089.0 | +1.16% |
| Mar 04, 2025 | $127.4 | $125.7 | $1.76 | 341,543.0 | -1.20% |
| Mar 03, 2025 | $130.8 | $126.8 | $3.99 | 1,607,017.0 | -1.90% |
| Feb 28, 2025 | $130.2 | $127.5 | $2.66 | 3,782,463.0 | +1.59% |
| Feb 27, 2025 | $130.8 | $128.0 | $2.86 | 1,246,185.0 | -1.56% |
| Feb 26, 2025 | $131.2 | $129.6 | $1.69 | 1,106,987.0 | +0.07% |
| Feb 25, 2025 | $130.8 | $129.0 | $1.87 | 1,782,377.0 | -0.54% |
| Feb 24, 2025 | $132.0 | $130.4 | $1.55 | 1,557,126.0 | -0.52% |
| Feb 21, 2025 | $134.0 | $131.2 | $2.76 | 1,197,423.0 | -1.89% |
| Feb 20, 2025 | $134.3 | $133.2 | $1.19 | 1,017,030.0 | -0.53% |
| Feb 19, 2025 | $134.7 | $133.9 | $0.7601 | 1,435,043.0 | +0.16% |
| Feb 18, 2025 | $134.4 | $133.8 | $0.63 | 1,775,384.0 | +0.28% |
| Feb 14, 2025 | $134.3 | $133.9 | $0.4597 | 773,835.0 | +0.03% |
| Feb 13, 2025 | $134.0 | $132.6 | $1.42 | 700,794.0 | +1.06% |
| Feb 12, 2025 | $132.8 | $131.4 | $1.38 | 1,171,103.0 | -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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $130.8 | $119.9 | $10.88 | 18,984,521.0 | -7.51% |
| 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% |
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):