Free Trial

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

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free ITOT Stock Alerts
$115.63
+0.90 (+0.78%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

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

5 Day
Performance
-0.46%
1 Month
Performance
+5.05%
3 Month
Performance
+2.35%
6 Month
Performance
+14.29%
Year-To-Date
Performance
+9.88%
1 Year
Performance
+24.61%
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 Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

ITOT Stock Chart for Sunday, June, 2, 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
05/31/2024$114.73$115.62
+0.78%		$115.66$113.741.25 million shs$54.46 billion
05/30/2024$115.30$114.73
-0.49%		$115.25$114.41897,090 shs$54.04 billion
05/29/2024$116.23$115.30
-0.80%		$115.59$115.18784,154 shs$54.31 billion
05/28/2024$116.17$116.23
+0.05%		$116.50$115.61740,075 shs$54.75 billion
05/27/2024$116.17$116.17$116.36$115.61590,900 shs$54.72 billion
05/24/2024$115.35$116.17
+0.71%		$116.36$115.61590,780 shs$54.72 billion
05/23/2024$116.35$115.35
-0.86%		$117.02$115.14679,041 shs$54.34 billion
05/22/2024$116.78$116.35
-0.37%		$116.75$115.89948,642 shs$54.81 billion
05/21/2024$116.53$116.78
+0.21%		$116.79$116.34863,544 shs$55.01 billion
05/20/2024$116.35$116.53
+0.15%		$116.89$116.362.10 million shs$54.89 billion
05/17/2024$116.18$116.35
+0.15%		$116.39$115.94572,565 shs$54.81 billion
05/16/2024$116.55$116.18
-0.32%		$116.85$116.18808,975 shs$54.73 billion
05/15/2024$115.14$116.55
+1.22%		$116.61$115.601.03 million shs$54.90 billion
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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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
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

Related Companies:
This page (NYSEARCA:ITOT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders