ITOT Price Analysis

iShares Core S&P Total US Stock Mkt ETF (ITOT)

119.69 +1.34 (+1.13%) USD | NYSEARCA | Jul 26, 16:00

119.69 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2004. Upgrade now.

Date	Open	High	Low	Close	Volume
Jul 25, 2024	118.81	120.36	118.07	118.35	1.465M
Jul 24, 2024	120.55	120.61	118.58	118.71	1.293M
Jul 23, 2024	121.63	122.16	121.47	121.54	3.101M
Jul 22, 2024	121.14	121.76	120.76	121.67	1.920M
Jul 19, 2024	121.01	121.35	120.12	120.37	3.402M
Jul 18, 2024	122.53	122.80	120.63	121.08	1.222M
Jul 17, 2024	122.64	123.11	122.13	122.20	3.080M
Jul 16, 2024	123.23	124.00	123.17	123.94	1.673M
Jul 15, 2024	122.83	123.57	122.50	122.84	1.915M
Jul 12, 2024	121.81	123.16	121.81	122.37	804964.0
Jul 11, 2024	122.33	122.67	121.44	121.51	912010.0
Jul 10, 2024	121.28	122.22	121.12	122.11	1.365M
Jul 09, 2024	121.15	121.31	120.92	120.95	1.091M
Jul 08, 2024	120.95	121.17	120.73	120.94	783859.0
Jul 05, 2024	120.21	120.88	120.08	120.81	688444.0
Jul 03, 2024	119.67	120.28	119.67	120.04	429935.0
Jul 02, 2024	118.62	119.70	118.62	119.69	758554.0
Jul 01, 2024	119.18	119.18	118.43	118.95	1.397M
Jun 28, 2024	119.39	120.07	118.51	118.78	1.502M
Jun 27, 2024	118.92	119.27	118.80	119.18	884319.0
Jun 26, 2024	118.56	119.07	118.42	118.96	877817.0
Jun 25, 2024	118.72	118.90	118.35	118.84	748912.0
Jun 24, 2024	118.70	119.38	118.47	118.49	2.433M
Jun 21, 2024	118.74	118.93	118.35	118.69	776900.0
Jun 20, 2024	119.41	119.56	118.50	118.85	914188.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

49.67

Minimum

Mar 23 2020

123.94

Maximum

Jul 16 2024

89.95

Average

91.28

Median

Price Benchmarks