Historical Stock Price
How to Retire on Monthly Dividends »    ITOT Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
03/12/2024 $113.12 $113.85 $112.49 $113.72 1.43M
03/13/2024 $113.74 $113.93 $113.30 $113.60 766.20K
03/14/2024 $113.79 $113.80 $112.49 $113.19 1.38M
03/15/2024 $112.54 $112.91 $112.19 $112.46 1.08M
03/18/2024 $113.37 $113.59 $112.94 $113.00 3.17M
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 stock prices picture
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 March 12, 2024, ITOT opened at $113.12, traded as high as $113.85 and as low as $112.49, and closed at $113.72. Trading volume was a total of 1.43M shares. On March 13, 2024, ITOT opened at $113.74, traded as high as $113.93 and as low as $113.30, and closed at $113.60. Trading volume was a total of 766.20K shares. On March 14, 2024, ITOT opened at $113.79, traded as high as $113.80 and as low as $112.49, and closed at $113.19. Trading volume was a total of 1.38M shares. On March 15, 2024, ITOT opened at $112.54, traded as high as $112.91 and as low as $112.19, and closed at $112.46. Trading volume was a total of 1.08M shares. On March 18, 2024, ITOT opened at $113.37, traded as high as $113.59 and as low as $112.94, and closed at $113.00. Trading volume was a total of 3.17M shares.

ITOT Historical Stock Prices By Date:

ITOT historical cagr picture

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: 03/20/2014
End date: 03/18/2024
Start price/share: $43.06
End price/share: $113.00
Starting shares: 232.23
Ending shares: 278.72
Dividends reinvested/share: $11.97
Total return: 214.95%
Average Annual Total Return: 12.15%
Starting investment: $10,000.00
Ending investment: $31,486.85
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/20/2014
End date: 03/18/2024
Start price/share: $43.06
End price/share: $113.00
Dividends collected/share: $11.97
Total return: 190.21%
Average Annual Total Return: 11.24%
Starting investment: $10,000.00
Ending investment: $29,022.62
Years: 10.00
Date Close
03/12/2024$113.72
03/13/2024$113.60
03/14/2024$113.19
03/15/2024$112.46
03/18/2024$113.00
ITOT is categorized under the Financials sector; below are some other companies in the same sector:

ITR Historical Stock Prices
ITUB Historical Stock Prices
IUSB Historical Stock Prices
IUSG Historical Stock Prices
IUSV Historical Stock Prices
IVE Historical Stock Prices
IVH Historical Stock Prices
IVLU Historical Stock Prices
IVOG Historical Stock Prices
IVOO Historical Stock Prices

Also explore: ITOT shares outstanding history

Email EnvelopeFree ITOT Email Alerts:
Get Dividend Alerts
Get SEC Filing 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?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.