ITOT Price Analysis

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

109.64 -0.22 (-0.20%) USD | NYSEARCA | Apr 18, 16:00

109.62 -0.02 (-0.02%) 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
Apr 18, 2024	110.16	110.70	109.42	109.64	1.513M
Apr 17, 2024	111.12	111.17	109.59	109.86	1.271M
Apr 16, 2024	110.76	111.21	110.26	110.53	3.014M
Apr 15, 2024	113.24	113.24	110.59	110.71	1.806M
Apr 12, 2024	113.19	113.42	111.89	112.25	1.105M
Apr 11, 2024	113.46	114.20	112.64	113.95	1.607M
Apr 10, 2024	113.08	113.61	112.67	113.14	1.619M
Apr 09, 2024	114.64	114.70	113.33	114.40	1.580M
Apr 08, 2024	114.27	114.54	114.09	114.23	1.186M
Apr 05, 2024	113.22	114.56	113.15	114.13	1.165M
Apr 04, 2024	115.23	115.34	112.88	112.96	2.063M
Apr 03, 2024	113.94	114.66	113.89	114.34	1.195M
Apr 02, 2024	114.06	114.18	113.67	114.16	1.180M
Apr 01, 2024	115.46	115.55	114.78	115.02	1.175M
Mar 28, 2024	115.27	115.61	115.25	115.30	1.294M
Mar 27, 2024	114.93	115.30	114.48	115.27	1.504M
Mar 26, 2024	114.79	114.84	114.15	114.15	1.116M
Mar 25, 2024	114.39	114.71	114.39	114.43	1.115M
Mar 22, 2024	114.98	115.05	114.63	114.66	1.966M
Mar 21, 2024	115.14	115.42	114.97	114.98	1.391M
Mar 20, 2024	113.69	114.91	113.57	114.85	1.483M
Mar 19, 2024	112.88	113.73	112.68	113.65	3.210M
Mar 18, 2024	113.37	113.59	112.94	113.00	3.175M
Mar 15, 2024	112.54	112.91	112.19	112.46	1.080M
Mar 14, 2024	113.79	113.80	112.48	113.19	1.380M

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

115.30

Maximum

Mar 28 2024

87.21

Average

89.46

Median

Price Benchmarks