NYSE Arca · ITOT · ETF
iShares Core S&P Total U.S. Stock Market ETF (ITOT) ETF price history
Every NYSE Arca trading session of iShares Core S&P Total U.S. Stock Market ETF from Jan 23, 2004 to Sep 28, 2026: 5,706 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ITOT adjusted close, 2004 to 2026
- $170.70
- All time high, 2026
- $171.03
- 52 week high, $137.38 low
- 5,706
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
ITOT key facts
- iShares Core S&P Total U.S. Stock Market ETF (ITOT) closed at $166.95 on Sep 28, 2026 on NYSE Arca.
- ITOT's all time high close is $170.70, set on Aug 13, 2026; its all time low close is $11.11 on Mar 9, 2009.
- ITOT's 52 week range is $137.38 to $171.03.
- ITOT returned +16.2% over the year to Sep 28, 2026 and +79.3% over five years.
- Over ten years ITOT returned +293%, +14.7% a year compounded.
- ITOT's deepest drawdown was -55.2% from Oct 9, 2007 to Mar 9, 2009.
- DataCedar holds 5,706 daily sessions of ITOT history from Jan 23, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ITOT price chart, 2004 to 2026
ITOT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | +3.8% |
| 6 months | +20.5% |
| Year to date | +12.0% |
| 1 year | +16.2% |
| 3 years | +82.8% |
| 5 years | +79.3% |
| 10 years | +292.8% |
| Since Jan 23, 2004 | +894.5% |
| Compound annual growth, 22.7 years | +10.7% |
ITOT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $170.70 on Aug 13, 2026
- All time low close
- $11.11 on Mar 9, 2009
- 52 week high
- $171.03 on Aug 13, 2026
- 52 week low
- $137.38 on Mar 30, 2026
- Deepest drawdown
- -55.2% from Oct 9, 2007 to Mar 9, 2009, recovered Mar 16, 2012
- Best single session
- +10.8% on Oct 13, 2008
- Worst single session
- -11.6% on Mar 16, 2020
- Volatility, 1 year annualised
- 13.2%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2004
- 9.9×
- Best calendar year
- 2013, +33%
- Worst calendar year
- 2008, -36%
ITOT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jan 23, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $148.81 | $171.03 | $137.38 | $166.95 | +12.8% | 653.9M | 185 |
| 2025 | $127.16 | $150.18 | $103.55 | $147.98 | +17.0% | 528.4M | 250 |
| 2024 | $101.42 | $131.80 | $100.00 | $126.47 | +23.8% | 314.2M | 252 |
| 2023 | $81.48 | $102.76 | $80.02 | $102.16 | +26.1% | 329.3M | 250 |
| 2022 | $101.01 | $101.69 | $73.63 | $81.00 | -19.5% | 723.4M | 251 |
| 2021 | $80.38 | $101.57 | $78.08 | $100.59 | +25.7% | 443.1M | 252 |
| 2020 | $66.66 | $80.23 | $44.26 | $80.04 | +20.7% | 593.1M | 253 |
| 2019 | $49.97 | $66.70 | $49.50 | $66.30 | +30.7% | 457.4M | 252 |
| 2018 | $53.79 | $59.74 | $47.44 | $50.74 | -5.3% | 377.2M | 251 |
| 2017 | $44.51 | $53.96 | $44.25 | $53.60 | +21.4% | 208.5M | 251 |
| 2016 | $38.52 | $44.86 | $34.42 | $44.16 | +12.6% | 163.5M | 252 |
| 2015 | $39.12 | $40.69 | $31.90 | $39.22 | +0.9% | 95M | 252 |
| 2014 | $34.16 | $39.53 | $32.18 | $38.87 | +13.5% | 56.6M | 252 |
| 2013 | $26.46 | $34.24 | $26.11 | $34.24 | +33.3% | 47.2M | 252 |
| 2012 | $22.56 | $26.29 | $22.30 | $25.68 | +15.8% | 14.7M | 250 |
| 2011 | $22.04 | $23.94 | $18.79 | $22.17 | +1.7% | 9.2M | 252 |
| 2010 | $18.87 | $21.89 | $12.88 | $21.79 | +16.2% | 11.6M | 252 |
| 2009 | $14.83 | $19.04 | $10.93 | $18.75 | +26.6% | 32.3M | 252 |
| 2008 | $23.36 | $23.49 | $11.98 | $14.81 | -36.5% | 57.4M | 253 |
| 2007 | $22.30 | $25.00 | $21.49 | $23.31 | +5.2% | 30.9M | 251 |
| 2006 | $19.31 | $22.37 | $18.98 | $22.17 | +15.1% | 21.5M | 251 |
| 2005 | $18.34 | $19.67 | $17.22 | $19.26 | +5.3% | 21.8M | 252 |
| 2004 | $16.92 | $18.33 | $15.78 | $18.28 | n/a | 15.2M | 238 |
ITOT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $166.95 | -0.6% |
| August 2026 | $167.92 | +2.6% |
| July 2026 | $163.61 | -0.4% |
| June 2026 | $164.27 | -0.5% |
| May 2026 | $165.05 | +5.2% |
| April 2026 | $156.89 | +10.4% |
| March 2026 | $142.06 | -4.9% |
| February 2026 | $149.41 | -0.6% |
| January 2026 | $150.25 | +1.5% |
| December 2025 | $147.98 | +0.0% |
| November 2025 | $147.94 | +0.1% |
| October 2025 | $147.76 | +2.3% |
About the ITOT data
Daily bars. 5,706 sessions from Jan 23, 2004 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 23, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ITOT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- ITDH iShares LifePath Target Date 2060 ETF
- ITDI iShares LifePath Target Date 2065 ETF
- ITDJ iShares LifePath Target Date 2070 ETF
- ITEQ Amplify BlueStar Israel Technology ETF
- IVE iShares S&P 500 Value ETF
- IVEP Dan IVES Wedbush AI Power & Infrastructure ETF
- IVES Dan IVES Wedbush AI Revolution ETF
- IVLU iShares MSCI Intl Value Factor ETF
Common questions
ITOT share price history
