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 |
|---|---|---|
| August 2026 | $168.72 | $168.72 |
| July 2026 | $163.61 | $163.61 |
| June 2026 | $164.27 | $164.27 |
| May 2026 | $165.05 | $165.48 |
| April 2026 | $156.88 | $157.29 |
| March 2026 | $142.06 | $142.43 |
| February 2026 | $149.41 | $150.13 |
| January 2026 | $150.25 | $150.98 |
| December 2025 | $147.98 | $148.69 |
| November 2025 | $147.94 | $149.14 |
| October 2025 | $147.76 | $148.96 |
| September 2025 | $144.48 | $145.65 |
| August 2025 | $139.77 | $141.31 |
| July 2025 | $136.61 | $138.12 |
| June 2025 | $133.57 | $135.04 |
| May 2025 | $126.92 | $128.70 |
| April 2025 | $119.32 | $120.99 |
| March 2025 | $120.32 | $122.01 |
| February 2025 | $127.89 | $130.06 |
| January 2025 | $130.28 | $132.49 |
| December 2024 | $126.47 | $128.62 |
| November 2024 | $130.42 | $133.10 |
| October 2024 | $122.24 | $124.75 |
| September 2024 | $123.09 | $125.62 |
| August 2024 | $120.64 | $123.58 |
| July 2024 | $118.14 | $121.02 |
| June 2024 | $115.96 | $118.78 |
| May 2024 | $112.56 | $115.63 |
| April 2024 | $107.32 | $110.25 |
| March 2024 | $112.24 | $115.30 |
| February 2024 | $108.73 | $112 |
| January 2024 | $103.23 | $106.33 |
| December 2023 | $102.16 | $105.23 |
| November 2023 | $96.96 | $100.32 |
| October 2023 | $88.60 | $91.67 |
| September 2023 | $91.03 | $94.19 |
| August 2023 | $95.63 | $99.41 |
| July 2023 | $97.54 | $101.39 |
| June 2023 | $94.12 | $97.84 |
| May 2023 | $88.12 | $91.88 |
| April 2023 | $87.73 | $91.47 |
| March 2023 | $86.85 | $90.55 |
| February 2023 | $84.62 | $88.58 |
| January 2023 | $86.61 | $90.67 |
| December 2022 | $81 | $84.80 |
| November 2022 | $85.99 | $90.44 |
| October 2022 | $81.72 | $85.94 |
| September 2022 | $75.63 | $79.54 |
| August 2022 | $83.31 | $88.05 |
| July 2022 | $86.60 | $91.53 |
| June 2022 | $79.27 | $83.78 |
| May 2022 | $86.45 | $91.64 |
| April 2022 | $86.63 | $91.83 |
| March 2022 | $95.22 | $100.94 |
| February 2022 | $92.22 | $98.08 |
| January 2022 | $94.63 | $100.64 |
| December 2021 | $100.59 | $106.98 |
| November 2021 | $96.91 | $103.43 |
| October 2021 | $98.33 | $104.94 |
| September 2021 | $92.18 | $98.38 |
| August 2021 | $96.55 | $103.41 |
| July 2021 | $93.88 | $100.56 |
| June 2021 | $92.20 | $98.76 |
| May 2021 | $90.08 | $96.72 |
| April 2021 | $89.68 | $96.29 |
| March 2021 | $85.31 | $91.60 |
| February 2021 | $82.35 | $88.71 |
| January 2021 | $79.82 | $85.99 |
| December 2020 | $80.04 | $86.22 |
| November 2020 | $76.67 | $82.93 |
| October 2020 | $68.46 | $74.05 |
| September 2020 | $69.79 | $75.49 |
| August 2020 | $72.36 | $78.62 |
| July 2020 | $67.60 | $73.44 |
| June 2020 | $63.91 | $69.44 |
| May 2020 | $62.47 | $68.15 |
| April 2020 | $59.36 | $64.76 |
| March 2020 | $52.44 | $57.21 |
| February 2020 | $60.89 | $66.75 |
| January 2020 | $66.21 | $72.59 |
| December 2019 | $66.30 | $72.69 |
| November 2019 | $64.46 | $71.11 |
| October 2019 | $62.13 | $68.54 |
| September 2019 | $60.80 | $67.07 |
| August 2019 | $59.73 | $66.21 |
| July 2019 | $60.88 | $67.48 |
| June 2019 | $60.11 | $66.63 |
| May 2019 | $56.21 | $62.65 |
| April 2019 | $60.03 | $66.90 |
| March 2019 | $57.78 | $64.40 |
| February 2019 | $56.96 | $63.72 |
| January 2019 | $55.02 | $61.55 |
| December 2018 | $50.74 | $56.76 |
| November 2018 | $55.85 | $62.91 |
| October 2018 | $54.80 | $61.73 |
| September 2018 | $59.15 | $66.63 |
| August 2018 | $59.06 | $66.83 |
| July 2018 | $57.08 | $64.58 |
| June 2018 | $55.25 | $62.52 |
| May 2018 | $54.88 | $62.35 |
| April 2018 | $53.38 | $60.65 |
| March 2018 | $53.21 | $60.46 |
| February 2018 | $54.25 | $61.89 |
| January 2018 | $56.39 | $64.33 |
| December 2017 | $53.60 | $61.14 |
| November 2017 | $52.96 | $60.71 |
| October 2017 | $51.40 | $58.92 |
| September 2017 | $50.27 | $57.63 |
| August 2017 | $49.09 | $56.54 |
| July 2017 | $49.03 | $56.47 |
| June 2017 | $48.12 | $55.42 |
| May 2017 | $47.68 | $55.15 |
| April 2017 | $47.18 | $54.57 |
| March 2017 | $46.71 | $54.03 |
| February 2017 | $46.66 | $54.19 |
| January 2017 | $45.04 | $52.32 |
| December 2016 | $44.16 | $51.29 |
| November 2016 | $43.29 | $50.54 |
| October 2016 | $41.45 | $48.40 |
| September 2016 | $42.42 | $49.53 |
| August 2016 | $42.34 | $49.66 |
| July 2016 | $42.21 | $49.51 |
| June 2016 | $40.61 | $95.25 |
| May 2016 | $40.54 | $95.58 |
| April 2016 | $39.83 | $93.90 |
| March 2016 | $39.60 | $93.36 |
| February 2016 | $36.96 | $87.51 |
| January 2016 | $36.92 | $87.41 |
| December 2015 | $39.22 | $92.86 |
| November 2015 | $39.96 | $95.22 |
| October 2015 | $39.79 | $94.81 |
| September 2015 | $36.76 | $87.60 |
| August 2015 | $37.75 | $90.41 |
| July 2015 | $40.19 | $96.27 |
| June 2015 | $39.43 | $94.45 |
| May 2015 | $40.16 | $96.60 |
| April 2015 | $39.63 | $95.33 |
| March 2015 | $39.38 | $94.73 |
| February 2015 | $39.90 | $96.37 |
| January 2015 | $37.75 | $91.19 |
| December 2014 | $38.87 | $93.89 |
| November 2014 | $38.66 | $94.30 |
| October 2014 | $37.72 | $92.01 |
| September 2014 | $36.77 | $89.69 |
| August 2014 | $37.43 | $91.71 |
| July 2014 | $35.96 | $88.12 |
| June 2014 | $36.58 | $89.62 |
| May 2014 | $35.76 | $88 |
| April 2014 | $34.98 | $86.08 |
| March 2014 | $34.85 | $85.76 |
| February 2014 | $34.57 | $85.43 |
| January 2014 | $33.08 | $81.73 |
| December 2013 | $34.24 | $84.60 |
| November 2013 | $33.39 | $82.92 |
| October 2013 | $32.40 | $80.47 |
| September 2013 | $31.04 | $77.10 |
| August 2013 | $29.99 | $74.84 |
| July 2013 | $30.92 | $77.15 |
| June 2013 | $29.34 | $73.22 |
| May 2013 | $29.76 | $74.59 |
| April 2013 | $29.06 | $72.85 |
| March 2013 | $28.56 | $71.57 |
| February 2013 | $27.38 | $69.24 |
| January 2013 | $27.05 | $68.40 |
| December 2012 | $25.68 | $64.94 |
| November 2012 | $25.37 | $64.55 |
| October 2012 | $25.23 | $64.18 |
| September 2012 | $25.66 | $65.27 |
| August 2012 | $24.48 | $62.58 |
| July 2012 | $24.43 | $62.46 |
| June 2012 | $24.17 | $61.78 |
| May 2012 | $23.27 | $59.78 |
| April 2012 | $24.73 | $63.52 |
| March 2012 | $24.92 | $64.02 |
| February 2012 | $24.13 | $62.22 |
| January 2012 | $23.19 | $59.81 |
| December 2011 | $22.17 | $57.17 |
| November 2011 | $21.84 | $56.64 |
| October 2011 | $22 | $57.07 |
| September 2011 | $19.76 | $51.26 |
| August 2011 | $21.38 | $55.73 |
| July 2011 | $22.60 | $58.92 |
| June 2011 | $23.14 | $60.33 |
| May 2011 | $23.54 | $61.62 |
| April 2011 | $23.79 | $62.27 |
| March 2011 | $23.15 | $60.60 |
| February 2011 | $23.06 | $60.59 |
| January 2011 | $22.25 | $58.46 |
| December 2010 | $21.79 | $57.25 |
| November 2010 | $20.42 | $53.90 |
| October 2010 | $20.36 | $53.75 |
| September 2010 | $19.61 | $51.76 |
| August 2010 | $17.95 | $47.63 |
| July 2010 | $18.83 | $49.97 |
| June 2010 | $17.61 | $46.72 |
| May 2010 | $18.60 | $49.55 |
| April 2010 | $20.23 | $53.89 |
| March 2010 | $19.83 | $52.83 |
| February 2010 | $18.66 | $49.92 |
| January 2010 | $18.09 | $48.38 |
| December 2009 | $18.75 | $50.14 |
| November 2009 | $18.31 | $49.22 |
| October 2009 | $17.29 | $46.48 |
| September 2009 | $17.70 | $47.58 |
| August 2009 | $17.05 | $46.03 |
| July 2009 | $16.44 | $44.38 |
| June 2009 | $15.28 | $41.25 |
| May 2009 | $15.22 | $41.33 |
| April 2009 | $14.47 | $39.29 |
| March 2009 | $13.09 | $35.54 |
| February 2009 | $12.09 | $33.04 |
| January 2009 | $13.49 | $36.87 |
| December 2008 | $14.81 | $40.47 |
| November 2008 | $14.53 | $40 |
| October 2008 | $15.66 | $43.10 |
| September 2008 | $18.98 | $52.24 |
| August 2008 | $20.90 | $57.83 |
| July 2008 | $20.57 | $56.91 |
| June 2008 | $20.73 | $114.71 |
| May 2008 | $22.57 | $125.50 |
| April 2008 | $22.20 | $123.40 |
| March 2008 | $21.15 | $117.58 |
| February 2008 | $21.26 | $118.69 |
| January 2008 | $21.91 | $122.32 |
| December 2007 | $23.31 | $130.14 |
| November 2007 | $23.46 | $131.52 |
| October 2007 | $24.55 | $137.65 |
| September 2007 | $24.18 | $135.56 |
| August 2007 | $23.34 | $131.42 |
| July 2007 | $22.98 | $129.41 |
| June 2007 | $23.78 | $133.93 |
| May 2007 | $24.22 | $136.89 |
| April 2007 | $23.36 | $132.04 |
| March 2007 | $22.42 | $126.71 |
| February 2007 | $22.20 | $125.96 |
| January 2007 | $22.57 | $128.06 |
| December 2006 | $22.17 | $125.78 |
| November 2006 | $21.93 | $124.99 |
| October 2006 | $21.48 | $122.38 |
| September 2006 | $20.79 | $118.50 |
| August 2006 | $20.30 | $116.15 |
| July 2006 | $19.87 | $113.71 |
| June 2006 | $19.86 | $113.61 |
| May 2006 | $19.81 | $113.77 |
| April 2006 | $20.46 | $117.48 |
| March 2006 | $20.24 | $116.20 |
| February 2006 | $19.89 | $114.63 |
| January 2006 | $19.85 | $114.38 |
| December 2005 | $19.26 | $110.98 |
| November 2005 | $19.25 | $111.43 |
| October 2005 | $18.51 | $107.13 |
| September 2005 | $18.85 | $109.10 |
| August 2005 | $18.64 | $108.30 |
| July 2005 | $18.90 | $109.80 |
| June 2005 | $18.24 | $105.94 |
| May 2005 | $18.13 | $105.54 |
| April 2005 | $17.48 | $101.75 |
| March 2005 | $17.89 | $104.14 |
| February 2005 | $18.26 | $106.94 |
| January 2005 | $17.81 | $104.30 |
| December 2004 | $18.28 | $107.07 |
| November 2004 | $17.66 | $104.01 |
| October 2004 | $16.91 | $99.59 |
| September 2004 | $16.65 | $98.06 |
| August 2004 | $16.33 | $96.58 |
| July 2004 | $16.36 | $96.78 |
| June 2004 | $16.96 | $100.29 |
| May 2004 | $16.60 | $98.55 |
| April 2004 | $16.52 | $98.08 |
| March 2004 | $16.72 | $99.27 |
| February 2004 | $16.94 | $100.85 |
| January 2004 | $16.68 | $99.27 |
ITOT
Price: $168.72
52 week price:
Dividend Yield: 0.98%
5-year range yield:
Forward Dividend Yield: 0.99%
Payout Ratio: 40.18%
Dividend Per Share: 1.68 USD
Earnings Per Share: 5.60 USD
P/E Ratio: 26.76
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 813499
Market Capitalization: 95.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 8.01%
DGR5: 5.27%
DGR10: 7.40%
DGR20: 7.09%