Historical Stock Price
| Home |
| Free Dividend Report |
| ITOT Dividend History |
| ITOT Historical Stock Prices |
| Preferred Stock Newsletter |
| ITOT Options Chain |
| Stock Message Boards |
iShares Trust - iShares Core S&P Total US Stock Market ETF (ITOT) has the following price history information. Looking back at ITOT historical stock prices for the last five trading days, on April 17, 2024, ITOT opened at $111.12, traded as high as $111.17 and as low as $109.59, and closed at $109.86. Trading volume was a total of 1.27M shares. On April 18, 2024, ITOT opened at $110.16, traded as high as $110.70 and as low as $109.42, and closed at $109.64. Trading volume was a total of 1.51M shares. On April 19, 2024, ITOT opened at $109.58, traded as high as $109.89 and as low as $108.49, and closed at $108.78. Trading volume was a total of 2.01M shares. On April 22, 2024, ITOT opened at $109.38, traded as high as $110.41 and as low as $108.87, and closed at $109.82. Trading volume was a total of 1.50M shares. On April 23, 2024, ITOT opened at $110.30, traded as high as $111.35 and as low as $110.17, and closed at $111.11. Trading volume was a total of 1.24M shares.
ITOT Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into iShares Trust - iShares Core S&P Total US Stock Market ETF shares, starting with a $10,000 purchase of ITOT, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 04/23/2024 | ||
| Start price/share: | $42.60 | ||
| End price/share: | $111.11 | ||
| Starting shares: | 234.74 | ||
| Ending shares: | 281.31 | ||
| Dividends reinvested/share: | $12.10 | ||
| Total return: | 212.57% | ||
| Average Annual Total Return: | 12.07% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $31,262.90 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 04/23/2024 | ||
| Start price/share: | $42.60 | ||
| End price/share: | $111.11 | ||
| Dividends collected/share: | $12.10 | ||
| Total return: | 189.22% | ||
| Average Annual Total Return: | 11.20% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $28,918.40 | ||
| Years: | 10.00 | ||
 | |||||
| ITOT Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/17/2024 | $111.12 | $111.17 | $109.59 | $109.86 | 1.27M |
| 04/18/2024 | $110.16 | $110.70 | $109.42 | $109.64 | 1.51M |
| 04/19/2024 | $109.58 | $109.89 | $108.49 | $108.78 | 2.01M |
| 04/22/2024 | $109.38 | $110.41 | $108.87 | $109.82 | 1.50M |
| 04/23/2024 | $110.30 | $111.35 | $110.17 | $111.11 | 1.24M |
|
| About iShares Trust - iShares Core S&P Total US Stock Market ETF |
| iShares Core S&P Total US Stock Market ETF is an open-ended management company. The Fund seeks investment results that correspond generally to the price and yield perfomance, before fees and expenses, of the S&P Composite 1500® (the "Index"). The Index is comprised of the S&P 500®, Midcap 400® and SmallCap 600®. The Fund invests in a representative sample of securities included in the Index that collectively has an investment profile similar to the Index. As of Mar 31 2015, the Fund's total assets were $2,228,711,390 and the Fund's investment portfolio was valued at $2,225,707,015. |
| ITOT Historical Closing Prices | |
| Date | Close |
| 04/17/2024 | $109.86 |
| 04/18/2024 | $109.64 |
| 04/19/2024 | $108.78 |
| 04/22/2024 | $109.82 |
| 04/23/2024 | $111.11 |
| Financials Historical Prices |
| ITOT is categorized under the Financials sector; below are some other companies in the same sector:
ITR Historical Stock Prices Also explore: ITOT shares outstanding history
|
Free ITOT Email Alerts:
ITOT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.