iShares Core S&P Total U.S. Sto - Price History
Monthly price history for ITOT (iShares Core S&P Total U.S. Sto)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $110.07 | $110.07 |
| April 2024 | $110.25 | $110.25 |
| March 2024 | $115.30 | $115.30 |
| February 2024 | $111.70 | $112 |
| January 2024 | $106.04 | $106.33 |
| December 2023 | $104.95 | $105.23 |
| November 2023 | $99.60 | $100.32 |
| October 2023 | $91.01 | $91.67 |
| September 2023 | $93.52 | $94.19 |
| August 2023 | $98.24 | $99.41 |
| July 2023 | $100.20 | $101.39 |
| June 2023 | $96.69 | $97.84 |
| May 2023 | $90.53 | $91.88 |
| April 2023 | $90.12 | $91.47 |
| March 2023 | $89.22 | $90.55 |
| February 2023 | $86.92 | $88.58 |
| January 2023 | $88.98 | $90.67 |
| December 2022 | $83.22 | $84.80 |
| November 2022 | $88.34 | $90.44 |
| October 2022 | $83.95 | $85.94 |
| September 2022 | $77.70 | $79.54 |
| August 2022 | $85.58 | $88.05 |
| July 2022 | $88.96 | $91.53 |
| June 2022 | $81.43 | $83.78 |
| May 2022 | $88.81 | $91.64 |
| April 2022 | $88.99 | $91.83 |
| March 2022 | $97.82 | $100.94 |
| February 2022 | $94.74 | $98.08 |
| January 2022 | $97.21 | $100.64 |
| December 2021 | $103.33 | $106.98 |
| November 2021 | $99.56 | $103.43 |
| October 2021 | $101.01 | $104.94 |
| September 2021 | $94.70 | $98.38 |
| August 2021 | $99.18 | $103.41 |
| July 2021 | $96.45 | $100.56 |
| June 2021 | $94.72 | $98.76 |
| May 2021 | $92.54 | $96.72 |
| April 2021 | $92.13 | $96.29 |
| March 2021 | $87.64 | $91.60 |
| February 2021 | $84.60 | $88.71 |
| January 2021 | $82 | $85.99 |
| December 2020 | $82.22 | $86.22 |
| November 2020 | $78.76 | $82.93 |
| October 2020 | $70.33 | $74.05 |
| September 2020 | $71.70 | $75.49 |
| August 2020 | $74.34 | $78.62 |
| July 2020 | $69.44 | $73.44 |
| June 2020 | $65.66 | $69.44 |
| May 2020 | $64.18 | $68.15 |
| April 2020 | $60.99 | $64.76 |
| March 2020 | $53.88 | $57.21 |
| February 2020 | $62.55 | $66.75 |
| January 2020 | $68.02 | $72.59 |
| December 2019 | $68.11 | $72.69 |
| November 2019 | $66.22 | $71.11 |
| October 2019 | $63.83 | $68.54 |
| September 2019 | $62.46 | $67.07 |
| August 2019 | $61.36 | $66.21 |
| July 2019 | $62.54 | $67.48 |
| June 2019 | $61.75 | $66.63 |
| May 2019 | $57.75 | $62.65 |
| April 2019 | $61.67 | $66.90 |
| March 2019 | $59.36 | $64.40 |
| February 2019 | $58.52 | $63.72 |
| January 2019 | $56.53 | $61.55 |
| December 2018 | $52.13 | $56.76 |
| November 2018 | $57.37 | $62.91 |
| October 2018 | $56.30 | $61.73 |
| September 2018 | $60.76 | $66.63 |
| August 2018 | $60.68 | $66.83 |
| July 2018 | $58.63 | $64.58 |
| June 2018 | $56.76 | $62.52 |
| May 2018 | $56.38 | $62.35 |
| April 2018 | $54.84 | $60.65 |
| March 2018 | $54.67 | $60.46 |
| February 2018 | $55.74 | $61.89 |
| January 2018 | $57.93 | $64.33 |
| December 2017 | $55.06 | $61.14 |
| November 2017 | $54.40 | $60.71 |
| October 2017 | $52.80 | $58.92 |
| September 2017 | $51.64 | $57.63 |
| August 2017 | $50.43 | $56.54 |
| July 2017 | $50.37 | $56.47 |
| June 2017 | $49.43 | $55.42 |
| May 2017 | $48.98 | $55.15 |
| April 2017 | $48.47 | $54.57 |
| March 2017 | $47.99 | $54.03 |
| February 2017 | $47.93 | $54.19 |
| January 2017 | $46.28 | $52.32 |
| December 2016 | $45.36 | $51.29 |
| November 2016 | $44.47 | $50.54 |
| October 2016 | $42.58 | $48.40 |
| September 2016 | $43.58 | $49.53 |
| August 2016 | $43.50 | $49.66 |
| July 2016 | $43.36 | $49.51 |
| June 2016 | $41.71 | $95.25 |
| May 2016 | $41.65 | $95.58 |
| April 2016 | $40.92 | $93.90 |
| March 2016 | $40.68 | $93.36 |
| February 2016 | $37.97 | $87.51 |
| January 2016 | $37.92 | $87.41 |
| December 2015 | $40.29 | $92.86 |
| November 2015 | $41.05 | $95.22 |
| October 2015 | $40.87 | $94.81 |
| September 2015 | $37.77 | $87.60 |
| August 2015 | $38.78 | $90.41 |
| July 2015 | $41.29 | $96.27 |
| June 2015 | $40.51 | $94.45 |
| May 2015 | $41.26 | $96.60 |
| April 2015 | $40.72 | $95.33 |
| March 2015 | $40.46 | $94.73 |
| February 2015 | $40.98 | $96.37 |
| January 2015 | $38.78 | $91.19 |
| December 2014 | $39.93 | $93.89 |
| November 2014 | $39.72 | $94.30 |
| October 2014 | $38.75 | $92.01 |
| September 2014 | $37.77 | $89.69 |
| August 2014 | $38.45 | $91.71 |
| July 2014 | $36.95 | $88.12 |
| June 2014 | $37.58 | $89.62 |
| May 2014 | $36.74 | $88 |
| April 2014 | $35.94 | $86.08 |
| March 2014 | $35.80 | $85.76 |
| February 2014 | $35.52 | $85.43 |
| January 2014 | $33.98 | $81.73 |
| December 2013 | $35.17 | $84.60 |
| November 2013 | $34.30 | $82.92 |
| October 2013 | $33.29 | $80.47 |
| September 2013 | $31.89 | $77.10 |
| August 2013 | $30.81 | $74.84 |
| July 2013 | $31.76 | $77.15 |
| June 2013 | $30.15 | $73.22 |
| May 2013 | $30.57 | $74.59 |
| April 2013 | $29.86 | $72.85 |
| March 2013 | $29.34 | $71.57 |
| February 2013 | $28.13 | $69.24 |
| January 2013 | $27.79 | $68.40 |
| December 2012 | $26.38 | $64.94 |
| November 2012 | $26.07 | $64.55 |
| October 2012 | $25.92 | $64.18 |
| September 2012 | $26.36 | $65.27 |
| August 2012 | $25.15 | $62.58 |
| July 2012 | $25.10 | $62.46 |
| June 2012 | $24.83 | $61.78 |
| May 2012 | $23.91 | $59.78 |
| April 2012 | $25.41 | $63.52 |
| March 2012 | $25.61 | $64.02 |
| February 2012 | $24.79 | $62.22 |
| January 2012 | $23.83 | $59.81 |
| December 2011 | $22.78 | $57.17 |
| November 2011 | $22.44 | $56.64 |
| October 2011 | $22.61 | $57.07 |
| September 2011 | $20.31 | $51.26 |
| August 2011 | $21.96 | $55.73 |
| July 2011 | $23.22 | $58.92 |
| June 2011 | $23.78 | $60.33 |
| May 2011 | $24.19 | $61.62 |
| April 2011 | $24.44 | $62.27 |
| March 2011 | $23.79 | $60.60 |
| February 2011 | $23.69 | $60.59 |
| January 2011 | $22.86 | $58.46 |
| December 2010 | $22.39 | $57.25 |
| November 2010 | $20.98 | $53.90 |
| October 2010 | $20.92 | $53.75 |
| September 2010 | $20.14 | $51.76 |
| August 2010 | $18.44 | $47.63 |
| July 2010 | $19.35 | $49.97 |
| June 2010 | $18.09 | $46.72 |
| May 2010 | $19.11 | $49.55 |
| April 2010 | $20.78 | $53.89 |
| March 2010 | $20.37 | $52.83 |
| February 2010 | $19.18 | $49.92 |
| January 2010 | $18.58 | $48.38 |
| December 2009 | $19.26 | $50.14 |
| November 2009 | $18.82 | $49.22 |
| October 2009 | $17.77 | $46.48 |
| September 2009 | $18.19 | $47.58 |
| August 2009 | $17.52 | $46.03 |
| July 2009 | $16.89 | $44.38 |
| June 2009 | $15.70 | $41.25 |
| May 2009 | $15.64 | $41.33 |
| April 2009 | $14.87 | $39.29 |
| March 2009 | $13.45 | $35.54 |
| February 2009 | $12.42 | $33.04 |
| January 2009 | $13.86 | $36.87 |
| December 2008 | $15.21 | $40.47 |
| November 2008 | $14.93 | $40 |
| October 2008 | $16.09 | $43.10 |
| September 2008 | $19.50 | $52.24 |
| August 2008 | $21.47 | $57.83 |
| July 2008 | $21.13 | $56.91 |
| June 2008 | $21.30 | $114.71 |
| May 2008 | $23.19 | $125.50 |
| April 2008 | $22.81 | $123.40 |
| March 2008 | $21.73 | $117.58 |
| February 2008 | $21.84 | $118.69 |
| January 2008 | $22.51 | $122.32 |
| December 2007 | $23.95 | $130.14 |
| November 2007 | $24.10 | $131.52 |
| October 2007 | $25.22 | $137.65 |
| September 2007 | $24.84 | $135.56 |
| August 2007 | $23.98 | $131.42 |
| July 2007 | $23.61 | $129.41 |
| June 2007 | $24.44 | $133.93 |
| May 2007 | $24.88 | $136.89 |
| April 2007 | $24 | $132.04 |
| March 2007 | $23.04 | $126.71 |
| February 2007 | $22.81 | $125.96 |
| January 2007 | $23.19 | $128.06 |
| December 2006 | $22.78 | $125.78 |
| November 2006 | $22.54 | $124.99 |
| October 2006 | $22.06 | $122.38 |
| September 2006 | $21.36 | $118.50 |
| August 2006 | $20.86 | $116.15 |
| July 2006 | $20.42 | $113.71 |
| June 2006 | $20.40 | $113.61 |
| May 2006 | $20.36 | $113.77 |
| April 2006 | $21.02 | $117.48 |
| March 2006 | $20.79 | $116.20 |
| February 2006 | $20.44 | $114.63 |
| January 2006 | $20.39 | $114.38 |
| December 2005 | $19.78 | $110.98 |
| November 2005 | $19.78 | $111.43 |
| October 2005 | $19.02 | $107.13 |
| September 2005 | $19.37 | $109.10 |
| August 2005 | $19.16 | $108.30 |
| July 2005 | $19.42 | $109.80 |
| June 2005 | $18.74 | $105.94 |
| May 2005 | $18.63 | $105.54 |
| April 2005 | $17.96 | $101.75 |
| March 2005 | $18.38 | $104.14 |
| February 2005 | $18.76 | $106.94 |
| January 2005 | $18.30 | $104.30 |
| December 2004 | $18.78 | $107.07 |
| November 2004 | $18.15 | $104.01 |
| October 2004 | $17.38 | $99.59 |
| September 2004 | $17.11 | $98.06 |
| August 2004 | $16.78 | $96.58 |
| July 2004 | $16.81 | $96.78 |
| June 2004 | $17.42 | $100.29 |
| May 2004 | $17.06 | $98.55 |
| April 2004 | $16.98 | $98.08 |
| March 2004 | $17.19 | $99.27 |
| February 2004 | $17.41 | $100.85 |
| January 2004 | $17.14 | $99.27 |
ITOT
Price: $113.68
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.10%
Payout Ratio: 26.59%
Payout Ratio Range:
Dividend Per Share: 1.23 USD
Earnings Per Share: 4.64 USD
P/E Ratio: 23.80
Exchange: PCX
Volume: 813499
Market Capitalization: 36.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 1.39%
DGR5: 6.74%
DGR10: 7.00%