iShares Core S&P Total U.S. Stock Market ETF (ITOT) Chart & Stock Price History $140.57 -0.33 (-0.23%) As of 08/15/2025 04:10 PM Eastern Add Compare Share Share Chart Stock AnalysisChartHeadlinesHoldingsOwnershipRatingsShort InterestBuy This Stock iShares Core S&P Total U.S. Stock Market ETF Stock Price Performance The iShares Core S&P Total U.S. Stock Market ETF (ITOT) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has increased 15.91%, with a year-to-date return of 9.29%. In the past month, the fund has increased 2.98%, reflecting recent market activity. As of the latest close, iShares Core S&P Total U.S. Stock Market ETF traded at $140.57 with a market cap of $74.28 billion and volume of 1.69 million shares. Five years ago, the fund traded at $75.94, representing a 85.11% increase over that period. At the time, it had a market cap of $26.96 billion and a volume of 1.01 million shares. 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. Email Address 5 Day Performance+1.33%1 Month Performance+2.98%3 Month Performance+8.16%Year-To-Date Performance+9.29%1 Year Performance+15.91%5 Year Performance+85.11% ITOT Stock Chart for Saturday, August, 16, 2025 ITOT Chart by TradingView iShares Core S&P Total U.S. Stock Market ETF Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/15/2025$140.90$140.57-0.23%$141.14$140.361.69 million shs$74.28 billion08/14/2025$141.07$140.90-0.12%$141.05$140.371.08 million shs$74.45 billion08/13/2025$140.40$141.07+0.48%$141.22$140.541.26 million shs$74.54 billion08/12/2025$138.73$140.40+1.20%$140.47$139.021.29 million shs$74.19 billion08/11/2025$139.02$138.73-0.21%$139.44$138.492.07 million shs$72.99 billion08/08/2025$138.14$139.02+0.64%$139.18$138.52974,147 shs$73.14 billion08/07/2025$138.21$138.14-0.05%$139.22$137.431.27 million shs$72.68 billion08/06/2025$137.35$138.21+0.63%$138.39$137.271.07 million shs$72.71 billion08/05/2025$137.95$137.35-0.43%$138.29$137.001.04 million shs$72.26 billion08/04/2025$135.80$137.95+1.58%$137.95$136.651.07 million shs$72.58 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. 08/01/2025$138.12$135.80-1.68%$136.76$135.222.03 million shs$71.44 billion07/31/2025$138.74$138.12-0.45%$139.85$137.891.62 million shs$72.66 billion07/30/2025$138.86$138.74-0.09%$139.49$138.071.47 million shs$72.99 billion07/29/2025$139.28$138.86-0.30%$139.72$138.701.91 million shs$73.05 billion07/28/2025$139.32$139.28-0.03%$139.57$139.01959,232 shs$73.28 billion07/25/2025$138.75$139.32+0.41%$139.45$138.771.03 million shs$73.30 billion07/24/2025$138.81$138.75-0.04%$139.11$138.711.12 million shs$73.00 billion07/23/2025$137.64$138.81+0.85%$138.81$137.881.49 million shs$73.03 billion07/22/2025$137.47$137.64+0.12%$137.82$136.912.83 million shs$72.41 billion07/21/2025$137.38$137.47+0.07%$138.19$137.411.08 million shs$72.32 billion07/18/2025$137.43$137.38-0.04%$137.86$137.101.29 million shs$72.17 billion07/17/2025$136.50$137.43+0.68%$137.54$136.522.20 million shs$72.20 billion07/16/2025$135.98$136.50+0.38%$136.63$135.062.88 million shs$71.71 billion07/15/2025$136.77$135.98-0.58%$137.41$135.981.99 million shs$71.44 billion Related Companies Vanguard FTSE Emerging Markets ETF Stock Chart Vanguard Total World Stock ETF Stock Chart Vanguard FTSE All-World ex-US ETF Stock Chart Vanguard Total International Stock ETF Stock Chart iShares Core MSCI Total International Stock ETF Stock Chart iShares Core MSCI Emerging Markets ETF Stock Chart Dimensional U.S. Core Equity 2 ETF Stock Chart Schwab US Broad Market 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 8/16/2025 by MarketBeat.com Staff From Our PartnersWhen the levee breaksThe U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...Porter & Company | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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. Share iShares Core S&P Total U.S. Stock Market ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
MarketBeat All Access