iShares Core S&P Total U.S. Stock Market ETF (ITOT) Chart & Stock Price History → 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad) Free ITOT Stock Alerts $116.23 +0.06 (+0.05%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsOwnershipRatingsStock AnalysisChartHoldingsOwnershipRatings iShares Core S&P Total U.S. Stock Market ETF Stock Price Performance5 Day Performance+0.05%1 Month Performance+3.65%3 Month Performance+3.80%6 Month Performance+16.39%Year-To-Date Performance+10.45%1 Year Performance+25.82% Receive ITOT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for iShares Core S&P Total U.S. Stock Market ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap ProfitsDid You Get Your Free Bitcoin Yet?And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here ITOT Stock Chart for Wednesday, May, 29, 2024 ITOT Chart by TradingView iShares Core S&P Total U.S. Stock Market ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$116.17$116.23+0.05%$116.50$115.61740,075 shs$54.75 billion05/27/2024$116.17$116.17$116.36$115.61590,900 shs$54.72 billion05/24/2024$115.35$116.17+0.71%$116.36$115.61590,780 shs$54.72 billion05/23/2024$116.35$115.35-0.86%$117.02$115.14679,041 shs$54.34 billion05/22/2024$116.78$116.35-0.37%$116.75$115.89948,642 shs$54.81 billion05/21/2024$116.53$116.78+0.21%$116.79$116.34863,544 shs$55.01 billion Get the Latest News and Ratings for ITOT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for iShares Core S&P Total U.S. Stock Market ETF and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$116.35$116.53+0.15%$116.89$116.362.10 million shs$54.89 billion05/17/2024$116.18$116.35+0.15%$116.39$115.94572,565 shs$54.81 billion05/16/2024$116.55$116.18-0.32%$116.85$116.18808,975 shs$54.73 billion05/15/2024$115.14$116.55+1.22%$116.61$115.601.03 million shs$54.90 billion05/14/2024$114.50$115.14+0.56%$115.23$114.561.09 million shs$54.24 billion05/13/2024$114.52$114.50-0.02%$114.89$114.33706,304 shs$53.94 billion05/10/2024$114.39$114.53+0.12%$114.93$114.25848,371 shs$53.95 billion05/09/2024$113.76$114.39+0.55%$114.43$113.61824,306 shs$53.88 billion05/08/2024$113.81$113.76-0.04%$113.83$113.31727,110 shs$53.59 billion05/07/2024$113.68$113.81+0.11%$114.14$113.67870,659 shs$53.61 billion05/06/2024$112.47$113.68+1.08%$113.69$112.99711,017 shs$53.55 billion05/03/2024$111.15$112.49+1.21%$112.75$111.98784,141 shs$52.99 billion05/02/2024$110.07$111.15+0.98%$111.36$109.881.16 million shs$52.36 billion05/01/2024$110.25$110.07-0.16%$111.82$109.882.64 million shs$51.85 billion04/30/2024$112.14$110.25-1.69%$112.00$110.251.15 million shs$51.80 billion04/29/2024$111.74$112.14+0.36%$112.31$111.55977,336 shs$52.69 billion04/26/2024$110.67$111.74+0.97%$112.07$111.15744,987 shs$52.50 billion04/25/2024$111.18$110.67-0.46%$110.87$109.351.06 million shs$52.00 billion04/24/2024$111.11$111.18+0.06%$111.60$110.631.11 million shs$52.24 billion04/23/2024$109.82$111.11+1.17%$111.35$110.171.24 million shs$52.21 billion04/22/2024$108.78$109.82+0.96%$110.41$108.871.50 million shs$51.60 billion04/19/2024$109.64$108.81-0.76%$109.89$108.492.01 million shs$51.12 billion04/18/2024$109.86$109.64-0.20%$110.70$109.421.51 million shs$51.51 billion04/17/2024$110.57$109.86-0.64%$111.17$109.591.27 million shs$51.62 billion04/16/2024$110.71$110.57-0.13%$111.21$110.263.01 million shs$51.95 billion04/15/2024$112.25$110.71-1.37%$113.24$110.591.81 million shs$52.02 billion04/12/2024$113.95$112.25-1.49%$113.42$111.891.10 million shs$51.36 billion04/11/2024$113.14$113.95+0.72%$114.20$112.641.61 million shs$52.14 billion04/10/2024$114.42$113.14-1.12%$113.61$112.671.62 million shs$51.77 billion04/09/2024$114.23$114.42+0.17%$114.70$113.331.58 million shs$52.35 billion04/08/2024$114.13$114.23+0.09%$114.54$114.091.19 million shs$52.27 billion04/05/2024$112.96$114.13+1.04%$114.56$113.161.16 million shs$52.22 billion04/04/2024$114.34$112.96-1.21%$115.34$112.882.06 million shs$51.68 billion04/03/2024$114.16$114.34+0.16%$114.66$113.891.19 million shs$52.32 billionExposed: 10 CENT Crypto to Explode May 20th? (Ad)Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…Click For My #1 FREE Crypto for 202404/02/2024$115.02$114.16-0.75%$114.18$113.671.18 million shs$52.23 billion04/01/2024$115.30$115.02-0.24%$115.55$114.791.17 million shs$52.63 billion03/29/2024$115.32$115.30-0.02%$115.61$115.251.29 million shs$52.76 billion03/28/2024$115.27$115.32+0.04%$115.61$115.251.29 million shs$52.76 billion03/27/2024$114.20$115.27+0.94%$115.30$114.481.50 million shs$52.74 billion03/26/2024$114.44$114.20-0.21%$114.84$114.161.12 million shs$52.25 billion03/25/2024$114.66$114.44-0.19%$114.71$114.391.12 million shs$52.36 billion03/22/2024$114.98$114.69-0.25%$115.05$114.631.97 million shs$52.48 billion03/21/2024$114.82$114.98+0.14%$115.42$114.981.39 million shs$52.61 billion03/20/2024$113.65$114.82+1.03%$114.90$113.571.48 million shs$52.54 billion03/19/2024$113.00$113.65+0.58%$113.73$112.683.21 million shs$52.00 billion03/18/2024$112.46$113.00+0.48%$113.59$112.943.17 million shs$51.70 billion03/15/2024$113.18$112.46-0.64%$112.91$112.191.08 million shs$51.46 billion03/14/2024$113.60$113.18-0.37%$113.79$112.491.38 million shs$51.79 billion03/13/2024$113.72$113.60-0.11%$113.93$113.30766,219 shs$51.98 billion03/12/2024$112.66$113.72+0.94%$113.85$112.491.43 million shs$52.03 billion03/11/2024$112.81$112.66-0.13%$112.79$112.07942,314 shs$51.55 billion03/08/2024$113.49$112.81-0.60%$114.28$112.651.22 million shs$51.62 billion03/07/2024$112.39$113.49+0.98%$113.69$112.95929,112 shs$51.93 billion03/06/2024$111.70$112.39+0.62%$112.85$112.031.05 million shs$51.42 billion03/05/2024$112.84$111.70-1.01%$112.55$111.241.29 million shs$51.11 billion03/04/2024$113.01$112.84-0.15%$113.33$112.841.07 million shs$51.63 billion03/01/2024$111.97$112.98+0.90%$113.08$112.031.44 million shs$51.69 billion02/29/2024$111.47$111.97+0.45%$112.30$111.341.58 million shs$51.23 billion02/28/2024$111.71$111.47-0.21%$111.71$111.261.06 million shs$51.00 billion Related Companies: Vanguard FTSE All-World ex-US ETF Stock Chart iShares Core MSCI Total International Stock ETF Stock Chart Vanguard Total International Stock ETF Stock Chart Vanguard Total World Stock ETF Stock Chart Vanguard FTSE Emerging Markets ETF Stock Chart iShares Core MSCI Emerging Markets ETF Stock Chart Schwab US Broad Market ETF Stock Chart Dimensional U.S. Core Equity 2 ETF Stock Chart SPDR Portfolio Developed World ex-US ETF Stock Chart Vanguard FTSE Europe ETF Stock Chart Receive ITOT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iShares Core S&P Total U.S. Stock Market ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:ITOT) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaYou won't believe what Citigroup just did to it's depositorsAmerican Alternative4 Cryptos BETTER than BitcoinTrue Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsA once-in-a-century investment opportunityStansberry ResearchWrite this ticker symbol down…StocksToTradeBill Clinton Backing Biden Replacement???The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding iShares Core S&P Total U.S. Stock Market ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.