iShares Core S&P Total U.S. Stock Market ETF ( ITOT) - Price History
Monthly price history for ITOT (iShares Core S&P Total U.S. Stock Market ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $165.05 | $165.05 |
| May 2026 | $165.48 | $165.48 |
| April 2026 | $157.29 | $157.29 |
| March 2026 | $142.43 | $142.43 |
| February 2026 | $149.79 | $150.13 |
| January 2026 | $150.64 | $150.98 |
| December 2025 | $148.36 | $148.69 |
| November 2025 | $148.32 | $149.14 |
| October 2025 | $148.14 | $148.96 |
| September 2025 | $144.85 | $145.65 |
| August 2025 | $140.13 | $141.31 |
| July 2025 | $136.97 | $138.12 |
| June 2025 | $133.91 | $135.04 |
| May 2025 | $127.25 | $128.70 |
| April 2025 | $119.62 | $120.99 |
| March 2025 | $120.63 | $122.01 |
| February 2025 | $128.22 | $130.06 |
| January 2025 | $130.62 | $132.49 |
| December 2024 | $126.80 | $128.62 |
| November 2024 | $130.76 | $133.10 |
| October 2024 | $122.56 | $124.75 |
| September 2024 | $123.41 | $125.62 |
| August 2024 | $120.96 | $123.58 |
| July 2024 | $118.45 | $121.02 |
| June 2024 | $116.26 | $118.78 |
| May 2024 | $112.85 | $115.63 |
| April 2024 | $107.60 | $110.25 |
| March 2024 | $112.53 | $115.30 |
| February 2024 | $109.01 | $112 |
| January 2024 | $103.49 | $106.33 |
| December 2023 | $102.42 | $105.23 |
| November 2023 | $97.21 | $100.32 |
| October 2023 | $88.83 | $91.67 |
| September 2023 | $91.27 | $94.19 |
| August 2023 | $95.88 | $99.41 |
| July 2023 | $97.79 | $101.39 |
| June 2023 | $94.36 | $97.84 |
| May 2023 | $88.35 | $91.88 |
| April 2023 | $87.96 | $91.47 |
| March 2023 | $87.07 | $90.55 |
| February 2023 | $84.83 | $88.58 |
| January 2023 | $86.84 | $90.67 |
| December 2022 | $81.21 | $84.80 |
| November 2022 | $86.22 | $90.44 |
| October 2022 | $81.93 | $85.94 |
| September 2022 | $75.82 | $79.54 |
| August 2022 | $83.52 | $88.05 |
| July 2022 | $86.82 | $91.53 |
| June 2022 | $79.47 | $83.78 |
| May 2022 | $86.67 | $91.64 |
| April 2022 | $86.85 | $91.83 |
| March 2022 | $95.46 | $100.94 |
| February 2022 | $92.46 | $98.08 |
| January 2022 | $94.87 | $100.64 |
| December 2021 | $100.85 | $106.98 |
| November 2021 | $97.16 | $103.43 |
| October 2021 | $98.58 | $104.94 |
| September 2021 | $92.42 | $98.38 |
| August 2021 | $96.80 | $103.41 |
| July 2021 | $94.13 | $100.56 |
| June 2021 | $92.44 | $98.76 |
| May 2021 | $90.31 | $96.72 |
| April 2021 | $89.91 | $96.29 |
| March 2021 | $85.53 | $91.60 |
| February 2021 | $82.56 | $88.71 |
| January 2021 | $80.03 | $85.99 |
| December 2020 | $80.24 | $86.22 |
| November 2020 | $76.87 | $82.93 |
| October 2020 | $68.64 | $74.05 |
| September 2020 | $69.97 | $75.49 |
| August 2020 | $72.55 | $78.62 |
| July 2020 | $67.77 | $73.44 |
| June 2020 | $64.08 | $69.44 |
| May 2020 | $62.63 | $68.15 |
| April 2020 | $59.52 | $64.76 |
| March 2020 | $52.58 | $57.21 |
| February 2020 | $61.04 | $66.75 |
| January 2020 | $66.38 | $72.59 |
| December 2019 | $66.48 | $72.69 |
| November 2019 | $64.63 | $71.11 |
| October 2019 | $62.29 | $68.54 |
| September 2019 | $60.95 | $67.07 |
| August 2019 | $59.89 | $66.21 |
| July 2019 | $61.04 | $67.48 |
| June 2019 | $60.27 | $66.63 |
| May 2019 | $56.36 | $62.65 |
| April 2019 | $60.18 | $66.90 |
| March 2019 | $57.93 | $64.40 |
| February 2019 | $57.11 | $63.72 |
| January 2019 | $55.16 | $61.55 |
| December 2018 | $50.87 | $56.76 |
| November 2018 | $55.99 | $62.91 |
| October 2018 | $54.94 | $61.73 |
| September 2018 | $59.30 | $66.63 |
| August 2018 | $59.22 | $66.83 |
| July 2018 | $57.22 | $64.58 |
| June 2018 | $55.40 | $62.52 |
| May 2018 | $55.02 | $62.35 |
| April 2018 | $53.52 | $60.65 |
| March 2018 | $53.35 | $60.46 |
| February 2018 | $54.39 | $61.89 |
| January 2018 | $56.54 | $64.33 |
| December 2017 | $53.74 | $61.14 |
| November 2017 | $53.10 | $60.71 |
| October 2017 | $51.53 | $58.92 |
| September 2017 | $50.40 | $57.63 |
| August 2017 | $49.22 | $56.54 |
| July 2017 | $49.16 | $56.47 |
| June 2017 | $48.24 | $55.42 |
| May 2017 | $47.80 | $55.15 |
| April 2017 | $47.30 | $54.57 |
| March 2017 | $46.83 | $54.03 |
| February 2017 | $46.78 | $54.19 |
| January 2017 | $45.16 | $52.32 |
| December 2016 | $44.27 | $51.29 |
| November 2016 | $43.40 | $50.54 |
| October 2016 | $41.56 | $48.40 |
| September 2016 | $42.53 | $49.53 |
| August 2016 | $42.45 | $49.66 |
| July 2016 | $42.32 | $49.51 |
| June 2016 | $40.71 | $95.25 |
| May 2016 | $40.65 | $95.58 |
| April 2016 | $39.93 | $93.90 |
| March 2016 | $39.70 | $93.36 |
| February 2016 | $37.05 | $87.51 |
| January 2016 | $37.01 | $87.41 |
| December 2015 | $39.32 | $92.86 |
| November 2015 | $40.06 | $95.22 |
| October 2015 | $39.89 | $94.81 |
| September 2015 | $36.86 | $87.60 |
| August 2015 | $37.84 | $90.41 |
| July 2015 | $40.30 | $96.27 |
| June 2015 | $39.54 | $94.45 |
| May 2015 | $40.27 | $96.60 |
| April 2015 | $39.74 | $95.33 |
| March 2015 | $39.49 | $94.73 |
| February 2015 | $40 | $96.37 |
| January 2015 | $37.85 | $91.19 |
| December 2014 | $38.97 | $93.89 |
| November 2014 | $38.76 | $94.30 |
| October 2014 | $37.82 | $92.01 |
| September 2014 | $36.86 | $89.69 |
| August 2014 | $37.52 | $91.71 |
| July 2014 | $36.06 | $88.12 |
| June 2014 | $36.67 | $89.62 |
| May 2014 | $35.85 | $88 |
| April 2014 | $35.07 | $86.08 |
| March 2014 | $34.94 | $85.76 |
| February 2014 | $34.66 | $85.43 |
| January 2014 | $33.16 | $81.73 |
| December 2013 | $34.32 | $84.60 |
| November 2013 | $33.47 | $82.92 |
| October 2013 | $32.48 | $80.47 |
| September 2013 | $31.12 | $77.10 |
| August 2013 | $30.07 | $74.84 |
| July 2013 | $31 | $77.15 |
| June 2013 | $29.42 | $73.22 |
| May 2013 | $29.84 | $74.59 |
| April 2013 | $29.14 | $72.85 |
| March 2013 | $28.63 | $71.57 |
| February 2013 | $27.45 | $69.24 |
| January 2013 | $27.12 | $68.40 |
| December 2012 | $25.74 | $64.94 |
| November 2012 | $25.44 | $64.55 |
| October 2012 | $25.29 | $64.18 |
| September 2012 | $25.72 | $65.27 |
| August 2012 | $24.54 | $62.58 |
| July 2012 | $24.50 | $62.46 |
| June 2012 | $24.23 | $61.78 |
| May 2012 | $23.33 | $59.78 |
| April 2012 | $24.79 | $63.52 |
| March 2012 | $24.99 | $64.02 |
| February 2012 | $24.19 | $62.22 |
| January 2012 | $23.25 | $59.81 |
| December 2011 | $22.23 | $57.17 |
| November 2011 | $21.90 | $56.64 |
| October 2011 | $22.06 | $57.07 |
| September 2011 | $19.82 | $51.26 |
| August 2011 | $21.43 | $55.73 |
| July 2011 | $22.66 | $58.92 |
| June 2011 | $23.20 | $60.33 |
| May 2011 | $23.60 | $61.62 |
| April 2011 | $23.85 | $62.27 |
| March 2011 | $23.21 | $60.60 |
| February 2011 | $23.12 | $60.59 |
| January 2011 | $22.30 | $58.46 |
| December 2010 | $21.85 | $57.25 |
| November 2010 | $20.47 | $53.90 |
| October 2010 | $20.41 | $53.75 |
| September 2010 | $19.66 | $51.76 |
| August 2010 | $18 | $47.63 |
| July 2010 | $18.88 | $49.97 |
| June 2010 | $17.65 | $46.72 |
| May 2010 | $18.65 | $49.55 |
| April 2010 | $20.28 | $53.89 |
| March 2010 | $19.88 | $52.83 |
| February 2010 | $18.71 | $49.92 |
| January 2010 | $18.14 | $48.38 |
| December 2009 | $18.80 | $50.14 |
| November 2009 | $18.36 | $49.22 |
| October 2009 | $17.34 | $46.48 |
| September 2009 | $17.75 | $47.58 |
| August 2009 | $17.09 | $46.03 |
| July 2009 | $16.48 | $44.38 |
| June 2009 | $15.32 | $41.25 |
| May 2009 | $15.26 | $41.33 |
| April 2009 | $14.51 | $39.29 |
| March 2009 | $13.12 | $35.54 |
| February 2009 | $12.12 | $33.04 |
| January 2009 | $13.53 | $36.87 |
| December 2008 | $14.85 | $40.47 |
| November 2008 | $14.57 | $40 |
| October 2008 | $15.70 | $43.10 |
| September 2008 | $19.03 | $52.24 |
| August 2008 | $20.95 | $57.83 |
| July 2008 | $20.62 | $56.91 |
| June 2008 | $20.78 | $114.71 |
| May 2008 | $22.63 | $125.50 |
| April 2008 | $22.25 | $123.40 |
| March 2008 | $21.20 | $117.58 |
| February 2008 | $21.31 | $118.69 |
| January 2008 | $21.96 | $122.32 |
| December 2007 | $23.37 | $130.14 |
| November 2007 | $23.52 | $131.52 |
| October 2007 | $24.61 | $137.65 |
| September 2007 | $24.24 | $135.56 |
| August 2007 | $23.40 | $131.42 |
| July 2007 | $23.04 | $129.41 |
| June 2007 | $23.85 | $133.93 |
| May 2007 | $24.28 | $136.89 |
| April 2007 | $23.42 | $132.04 |
| March 2007 | $22.48 | $126.71 |
| February 2007 | $22.26 | $125.96 |
| January 2007 | $22.63 | $128.06 |
| December 2006 | $22.22 | $125.78 |
| November 2006 | $21.99 | $124.99 |
| October 2006 | $21.53 | $122.38 |
| September 2006 | $20.85 | $118.50 |
| August 2006 | $20.35 | $116.15 |
| July 2006 | $19.92 | $113.71 |
| June 2006 | $19.91 | $113.61 |
| May 2006 | $19.86 | $113.77 |
| April 2006 | $20.51 | $117.48 |
| March 2006 | $20.29 | $116.20 |
| February 2006 | $19.94 | $114.63 |
| January 2006 | $19.90 | $114.38 |
| December 2005 | $19.30 | $110.98 |
| November 2005 | $19.30 | $111.43 |
| October 2005 | $18.56 | $107.13 |
| September 2005 | $18.90 | $109.10 |
| August 2005 | $18.69 | $108.30 |
| July 2005 | $18.95 | $109.80 |
| June 2005 | $18.28 | $105.94 |
| May 2005 | $18.18 | $105.54 |
| April 2005 | $17.52 | $101.75 |
| March 2005 | $17.94 | $104.14 |
| February 2005 | $18.31 | $106.94 |
| January 2005 | $17.86 | $104.30 |
| December 2004 | $18.33 | $107.07 |
| November 2004 | $17.71 | $104.01 |
| October 2004 | $16.96 | $99.59 |
| September 2004 | $16.70 | $98.06 |
| August 2004 | $16.37 | $96.58 |
| July 2004 | $16.40 | $96.78 |
| June 2004 | $17 | $100.29 |
| May 2004 | $16.65 | $98.55 |
| April 2004 | $16.57 | $98.08 |
| March 2004 | $16.77 | $99.27 |
| February 2004 | $16.99 | $100.85 |
| January 2004 | $16.72 | $99.27 |
ITOT
Price: $165.05
52 week price:
Dividend Yield: 1.00%
5-year range yield:
Forward Dividend Yield: 0.79%
Payout Ratio: 40.18%
Dividend Per Share: 1.31 USD
Earnings Per Share: 5.60 USD
P/E Ratio: 26.76
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 813499
Market Capitalization: 81.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 7.96%
DGR5: 3.44%
DGR10: 7.17%
DGR20: 6.82%