Free Trial
→ Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction (From Paradigm Press) (Ad) Free ITOT Stock Alerts

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

iShares Core S&P Total U.S. Stock Market ETF logo
$125.05
-0.20 (-0.16%)
(As of 11/4/2024 ET)
Compare

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

5 Day
Performance
-1.60%
1 Month
Performance
-0.33%
3 Month
Performance
+7.10%
6 Month
Performance
+11.19%
Year-To-Date
Performance
+18.83%
1 Year
Performance
+31.01%
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 Paradigm Press
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.
Click here to see it because it’s a SHOCKER…

ITOT Stock Chart for Monday, November, 4, 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
11/04/2024$125.25$125.05
-0.16%		$125.63$124.69895,182 shs$58.90 billion
11/01/2024$124.71$125.25
+0.43%		$126.28$125.181.04 million shs$59.00 billion
10/31/2024$127.08$124.71
-1.86%		$126.32$124.711.19 million shs$58.74 billion
10/30/2024$127.43$127.08
-0.27%		$127.90$127.001.57 million shs$59.86 billion
10/29/2024$127.28$127.43
+0.12%		$127.69$126.72655,725 shs$60.03 billion
10/28/2024$126.73$127.28
+0.43%		$127.63$127.221.03 million shs$59.96 billion
10/25/2024$126.84$126.73
-0.09%		$127.95$126.54885,552 shs$59.70 billion
10/24/2024$126.49$126.84
+0.28%		$127.01$126.27722,125 shs$59.75 billion
10/23/2024$127.68$126.49
-0.93%		$127.33$125.741.29 million shs$59.58 billion
10/22/2024$127.85$127.68
-0.14%		$127.93$127.17698,172 shs$60.14 billion
10/21/2024$128.16$127.85
-0.24%		$128.18$127.21627,411 shs$60.22 billion
10/18/2024$127.70$128.16
+0.36%		$128.37$127.80510,371 shs$60.37 billion
10/17/2024$127.71$127.70
-0.01%		$128.50$127.69665,211 shs$60.15 billion
10/16/2024$127.06$127.71
+0.51%		$127.85$127.011.17 million shs$60.16 billion
10/15/2024$127.95$127.06
-0.70%		$128.10$126.881.12 million shs$59.85 billion
10/14/2024$126.93$127.95
+0.80%		$128.13$127.22578,841 shs$60.27 billion
10/11/2024$126.00$126.95
+0.75%		$127.08$125.99533,462 shs$59.80 billion
10/10/2024$126.26$126.00
-0.21%		$126.30$125.611.64 million shs$59.35 billion
10/09/2024$125.35$126.26
+0.73%		$126.36$125.25852,014 shs$59.47 billion
10/08/2024$124.29$125.35
+0.85%		$125.52$124.63612,716 shs$59.05 billion
10/07/2024$125.46$124.29
-0.93%		$125.15$124.03759,584 shs$58.55 billion
10/04/2024$124.26$125.46
+0.97%		$125.50$124.40682,209 shs$59.10 billion
10/03/2024$124.51$124.26
-0.20%		$124.65$123.75792,783 shs$58.53 billion
10/02/2024$124.45$124.51
+0.05%		$124.73$123.71853,309 shs$58.65 billion
10/01/2024$125.62$124.45
-0.93%		$125.62$123.871.42 million shs$58.62 billion
09/30/2024$125.16$125.62
+0.37%		$125.73$124.391.03 million shs$59.17 billion
09/27/2024$125.23$125.15
-0.06%		$125.75$124.90878,941 shs$58.95 billion
09/26/2024$124.69$125.23
+0.43%		$125.71$124.78844,843 shs$58.99 billion
09/25/2024$125.56$124.69
-0.69%		$125.26$124.53713,804 shs$58.74 billion
09/24/2024$125.23$125.56
+0.26%		$125.58$124.82823,846 shs$59.15 billion
09/23/2024$124.94$125.23
+0.23%		$125.39$124.941.16 million shs$58.99 billion
09/20/2024$125.27$124.94
-0.26%		$125.20$124.32976,686 shs$58.85 billion
09/19/2024$123.06$125.27
+1.80%		$125.64$124.571.40 million shs$59.01 billion
09/18/2024$123.39$123.06
-0.27%		$124.77$122.981.36 million shs$57.97 billion
09/17/2024$123.27$123.39
+0.10%		$124.19$122.922.03 million shs$58.12 billion
09/16/2024$123.01$123.27
+0.21%		$123.35$122.62740,653 shs$58.07 billion
09/13/2024$122.16$123.01
+0.70%		$123.25$122.40736,824 shs$57.94 billion
09/12/2024$121.13$122.16
+0.85%		$122.29$120.80638,107 shs$57.54 billion
09/11/2024$119.95$121.13
+0.98%		$121.33$118.01755,394 shs$57.06 billion
09/10/2024$119.54$119.95
+0.34%		$120.05$118.79740,009 shs$56.50 billion
Blackrock’s Sending THIS Crypto Higher on Purpose (Ad)

It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this surge is a massive new blockchain development…

YES, I WANT THE #1 CRYPTO NOW
09/09/2024$118.26$119.54
+1.08%		$119.87$118.77903,204 shs$56.31 billion
09/06/2024$120.23$118.26
-1.64%		$120.73$118.081.82 million shs$55.71 billion
09/05/2024$120.63$120.23
-0.33%		$121.18$119.761.45 million shs$56.63 billion
09/04/2024$120.81$120.63
-0.15%		$121.41$120.291.14 million shs$56.82 billion
09/03/2024$123.58$120.81
-2.24%		$122.92$120.351.23 million shs$56.91 billion
09/02/2024$123.58$123.58$123.65$122.13677,000 shs$58.21 billion
08/30/2024$122.43$123.58
+0.94%		$123.65$122.13677,036 shs$58.21 billion
08/29/2024$122.35$122.43
+0.07%		$123.58$122.23793,054 shs$57.67 billion
08/28/2024$123.06$122.35
-0.58%		$123.04$121.64824,477 shs$57.63 billion
08/27/2024$122.96$123.06
+0.08%		$123.16$122.41833,288 shs$57.97 billion
08/26/2024$123.23$122.96
-0.22%		$123.68$122.641.43 million shs$57.92 billion
08/23/2024$121.77$123.23
+1.20%		$123.39$122.261.10 million shs$58.05 billion
08/22/2024$122.72$121.77
-0.77%		$123.22$121.49835,541 shs$57.36 billion
08/21/2024$122.11$122.72
+0.50%		$122.94$122.08769,231 shs$57.81 billion
08/20/2024$122.44$122.11
-0.27%		$122.66$121.86843,347 shs$57.52 billion
08/19/2024$121.27$122.44
+0.96%		$122.47$121.25757,338 shs$57.68 billion
08/16/2024$121.00$121.27
+0.22%		$121.45$120.65839,070 shs$57.12 billion
08/15/2024$118.92$121.00
+1.75%		$121.11$120.131.75 million shs$57.00 billion
08/14/2024$118.59$118.92
+0.28%		$119.18$118.152.28 million shs$56.02 billion
08/13/2024$116.65$118.59
+1.66%		$118.65$117.231.05 million shs$55.86 billion
08/12/2024$116.72$116.65
-0.06%		$117.19$116.25998,868 shs$54.95 billion
08/09/2024$116.28$116.72
+0.38%		$117.00$115.79803,924 shs$54.98 billion
08/08/2024$113.57$116.28
+2.39%		$116.36$114.321.14 million shs$54.77 billion
08/07/2024$114.39$113.57
-0.72%		$116.44$113.451.52 million shs$53.50 billion
08/06/2024$113.41$114.39
+0.86%		$116.03$113.432.61 million shs$53.88 billion
08/05/2024$116.76$113.41
-2.87%		$114.68$111.643.58 million shs$53.42 billion

Related Companies

This page (NYSEARCA:ITOT) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners
2 sentences that change everything you THOUGHT you knew about trading
If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...
Investing Daily | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
[Urgent] Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it a...
Paradigm Press | Sponsored
Elon knows the truth, which is why they want him silenced
Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...
Porter & Company | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
A Totally New ‘Income Coin’
Buckle up… Because this might shatter everything you thought you knew about "income trading." In fact, i...
Crypto 101 Media | Sponsored