Free Trial

iShares Core S&P Total U.S. Stock Market ETF (ITOT) Chart & Stock Price History

→ He cracked the code to crypto… (From Weiss Ratings) (Ad)
Free ITOT Stock Alerts
$116.28
+1.18 (+1.03%)
(As of 01:09 PM ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

iShares Core S&P Total U.S. Stock Market ETF Stock Price Performance

5 Day
Performance
+1.53%
1 Month
Performance
+5.03%
3 Month
Performance
+5.02%
6 Month
Performance
+17.76%
Year-To-Date
Performance
+10.50%
1 Year
Performance
+27.86%
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

Ad Weiss Ratings
How to Play the AI and Crypto Markets in One Swing
I’ve developed a system that’s helped me find huge winners in the past. Now my system has alerted me to the next four altcoins that could be the next superstars.
Click here to find out who they are.

ITOT Stock Chart for Wednesday, May, 15, 2024

ITOT Chart by TradingView

iShares Core S&P Total U.S. Stock Market ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$114.50$115.14
+0.56%		$115.23$114.561.09 million shs$54.24 billion
05/13/2024$114.52$114.50
-0.02%		$114.89$114.33706,304 shs$53.94 billion
05/10/2024$114.39$114.53
+0.12%		$114.93$114.25848,371 shs$53.95 billion
05/09/2024$113.76$114.39
+0.55%		$114.43$113.61824,306 shs$53.88 billion
05/08/2024$113.81$113.76
-0.04%		$113.83$113.31727,110 shs$53.59 billion
05/07/2024$113.68$113.81
+0.11%		$114.14$113.67870,659 shs$53.61 billion
05/06/2024$112.47$113.68
+1.08%		$113.69$112.99711,017 shs$53.55 billion
05/03/2024$111.15$112.49
+1.21%		$112.75$111.98784,141 shs$52.99 billion
05/02/2024$110.07$111.15
+0.98%		$111.36$109.881.16 million shs$52.36 billion
05/01/2024$110.25$110.07
-0.16%		$111.82$109.882.64 million shs$51.85 billion
04/30/2024$112.14$110.25
-1.69%		$112.00$110.251.15 million shs$51.80 billion
04/29/2024$111.74$112.14
+0.36%		$112.31$111.55977,336 shs$52.69 billion
04/26/2024$110.67$111.74
+0.97%		$112.07$111.15744,987 shs$52.50 billion
04/25/2024$111.18$110.67
-0.46%		$110.87$109.351.06 million shs$52.00 billion
04/24/2024$111.11$111.18
+0.06%		$111.60$110.631.11 million shs$52.24 billion
04/23/2024$109.82$111.11
+1.17%		$111.35$110.171.24 million shs$52.21 billion
04/22/2024$108.78$109.82
+0.96%		$110.41$108.871.50 million shs$51.60 billion
04/19/2024$109.64$108.81
-0.76%		$109.89$108.492.01 million shs$51.12 billion
04/18/2024$109.86$109.64
-0.20%		$110.70$109.421.51 million shs$51.51 billion
04/17/2024$110.57$109.86
-0.64%		$111.17$109.591.27 million shs$51.62 billion
04/16/2024$110.71$110.57
-0.13%		$111.21$110.263.01 million shs$51.95 billion
04/15/2024$112.25$110.71
-1.37%		$113.24$110.591.81 million shs$52.02 billion
04/12/2024$113.95$112.25
-1.49%		$113.42$111.891.10 million shs$51.36 billion
04/11/2024$113.14$113.95
+0.72%		$114.20$112.641.61 million shs$52.14 billion
04/10/2024$114.42$113.14
-1.12%		$113.61$112.671.62 million shs$51.77 billion
04/09/2024$114.23$114.42
+0.17%		$114.70$113.331.58 million shs$52.35 billion
04/08/2024$114.13$114.23
+0.09%		$114.54$114.091.19 million shs$52.27 billion
04/05/2024$112.96$114.13
+1.04%		$114.56$113.161.16 million shs$52.22 billion
04/04/2024$114.34$112.96
-1.21%		$115.34$112.882.06 million shs$51.68 billion
04/03/2024$114.16$114.34
+0.16%		$114.66$113.891.19 million shs$52.32 billion
04/02/2024$115.02$114.16
-0.75%		$114.18$113.671.18 million shs$52.23 billion
04/01/2024$115.30$115.02
-0.24%		$115.55$114.791.17 million shs$52.63 billion
03/29/2024$115.32$115.30
-0.02%		$115.61$115.251.29 million shs$52.76 billion
03/28/2024$115.27$115.32
+0.04%		$115.61$115.251.29 million shs$52.76 billion
03/27/2024$114.20$115.27
+0.94%		$115.30$114.481.50 million shs$52.74 billion
03/26/2024$114.44$114.20
-0.21%		$114.84$114.161.12 million shs$52.25 billion
03/25/2024$114.66$114.44
-0.19%		$114.71$114.391.12 million shs$52.36 billion
03/22/2024$114.98$114.69
-0.25%		$115.05$114.631.97 million shs$52.48 billion
03/21/2024$114.82$114.98
+0.14%		$115.42$114.981.39 million shs$52.61 billion
03/20/2024$113.65$114.82
+1.03%		$114.90$113.571.48 million shs$52.54 billion
This is the best new way to score with AI (Ad)

If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.

Click now for the best way into the newest AI projects
03/19/2024$113.00$113.65
+0.58%		$113.73$112.683.21 million shs$52.00 billion
03/18/2024$112.46$113.00
+0.48%		$113.59$112.943.17 million shs$51.70 billion
03/15/2024$113.18$112.46
-0.64%		$112.91$112.191.08 million shs$51.46 billion
03/14/2024$113.60$113.18
-0.37%		$113.79$112.491.38 million shs$51.79 billion
03/13/2024$113.72$113.60
-0.11%		$113.93$113.30766,219 shs$51.98 billion
03/12/2024$112.66$113.72
+0.94%		$113.85$112.491.43 million shs$52.03 billion
03/11/2024$112.81$112.66
-0.13%		$112.79$112.07942,314 shs$51.55 billion
03/08/2024$113.49$112.81
-0.60%		$114.28$112.651.22 million shs$51.62 billion
03/07/2024$112.39$113.49
+0.98%		$113.69$112.95929,112 shs$51.93 billion
03/06/2024$111.70$112.39
+0.62%		$112.85$112.031.05 million shs$51.42 billion
03/05/2024$112.84$111.70
-1.01%		$112.55$111.241.29 million shs$51.11 billion
03/04/2024$113.01$112.84
-0.15%		$113.33$112.841.07 million shs$51.63 billion
03/01/2024$111.97$112.98
+0.90%		$113.08$112.031.44 million shs$51.69 billion
02/29/2024$111.47$111.97
+0.45%		$112.30$111.341.58 million shs$51.23 billion
02/28/2024$111.71$111.47
-0.21%		$111.71$111.261.06 million shs$51.00 billion
02/27/2024$111.42$111.71
+0.26%		$111.76$111.26857,916 shs$51.11 billion
02/26/2024$111.73$111.42
-0.28%		$111.91$111.371.21 million shs$50.98 billion
02/23/2024$111.62$111.73
+0.10%		$112.14$111.511.13 million shs$51.12 billion
02/22/2024$109.46$111.62
+1.97%		$111.79$110.651.19 million shs$51.07 billion
02/21/2024$109.44$109.46
+0.02%		$109.48$108.651.33 million shs$50.08 billion
02/20/2024$110.14$109.44
-0.64%		$109.81$108.931.35 million shs$50.07 billion
02/19/2024$110.14$110.14$110.92$110.001.12 million shs$50.39 billion
02/16/2024$110.72$110.14
-0.52%		$110.92$110.001.12 million shs$50.39 billion
02/15/2024$109.87$110.72
+0.77%		$110.80$109.981.12 million shs$50.66 billion
02/14/2024$108.66$109.87
+1.11%		$109.95$108.911.03 million shs$50.27 billion

Related Companies:
This page (NYSEARCA:ITOT) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Does this make you sick?
Allegiance Gold
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
is this a buy and hold stock?
Tips4Traders
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News