Skip to main content

S&P Total US Stock Market Ishares Core ETF (NY: ITOT )

119.23 +0.30 (+0.25%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 14.69 14.69 14.22 14.25 0 -0.37(-2.51%)
Jan 29, 2009 14.90 14.91 14.60 14.62 137,630 -0.47(-3.12%)
Jan 28, 2009 14.93 15.16 14.87 15.09 282,861 +0.46(+3.14%)
Jan 27, 2009 14.53 14.69 14.44 14.63 429,550 +0.19(+1.29%)
Jan 26, 2009 14.40 14.73 14.32 14.45 609,617 +0.07(+0.46%)
Jan 23, 2009 14.00 14.48 13.93 14.38 1,213,979 +0.11(+0.74%)
Jan 22, 2009 14.25 14.51 14.03 14.28 393,630 -0.25(-1.74%)
Jan 21, 2009 14.17 14.54 13.91 14.53 230,873 +0.61(+4.36%)
Jan 20, 2009 14.58 14.58 13.92 13.92 547,200 -0.82(-5.53%)
Jan 16, 2009 14.81 14.85 14.35 14.74 248,278 +0.14(+0.93%)
Jan 15, 2009 14.50 14.71 14.11 14.60 326,078 +0.04(+0.27%)
Jan 14, 2009 14.92 14.92 14.47 14.56 291,805 -0.48(-3.19%)
Jan 13, 2009 14.97 15.14 14.88 15.04 487,151 +0.02(+0.13%)
Jan 12, 2009 15.36 15.36 14.90 15.02 150,726 -0.35(-2.29%)
Jan 09, 2009 15.77 15.77 15.32 15.38 488,807 -0.32(-2.07%)
Jan 08, 2009 15.59 15.72 15.51 15.70 132,530 +0.03(+0.16%)
Jan 07, 2009 15.86 15.92 15.58 15.67 264,866 -0.47(-2.94%)
Jan 06, 2009 16.13 16.28 15.99 16.15 194,016 +0.17(+1.04%)
Jan 05, 2009 16.02 16.14 15.85 15.98 574,222 -0.07(-0.46%)
Jan 02, 2009 15.67 16.14 15.58 16.06 0 +0.41(+2.62%)
Jan 01, 2009 15.41 15.72 15.32 15.65 0 +0.00(+0.00%)
Dec 31, 2008 15.41 15.72 15.32 15.65 366,421 +0.25(+1.63%)
Dec 30, 2008 15.14 15.40 15.05 15.39 366,225 +0.41(+2.71%)
Dec 29, 2008 15.09 15.09 14.78 14.99 445,235 -0.06(-0.39%)
Dec 26, 2008 15.09 15.14 14.96 15.05 190,113 +0.09(+0.59%)
Dec 24, 2008 14.97 15.01 14.85 14.96 271,826 -0.05(-0.34%)
Dec 23, 2008 15.36 15.36 14.94 15.01 826,512 -0.12(-0.82%)
Dec 22, 2008 15.50 15.50 14.92 15.13 170,475 -0.31(-2.00%)
Dec 19, 2008 15.52 15.71 15.31 15.44 306,640 +0.01(+0.05%)
Dec 18, 2008 15.78 15.79 15.23 15.43 378,457 -0.28(-1.80%)
Dec 17, 2008 15.59 15.91 15.50 15.72 362,562 -0.11(-0.68%)
Dec 16, 2008 15.21 15.84 15.21 15.82 370,989 +0.83(+5.52%)
Dec 15, 2008 15.36 15.36 14.82 15.00 202,671 -0.22(-1.46%)
Dec 12, 2008 14.61 15.24 14.56 15.22 269,933 +0.04(+0.27%)
Dec 11, 2008 15.34 15.62 15.00 15.18 285,515 -0.43(-2.73%)
Dec 10, 2008 15.52 15.70 15.29 15.60 620,633 +0.28(+1.80%)
Dec 09, 2008 15.56 15.85 15.27 15.33 661,644 -0.35(-2.24%)
Dec 08, 2008 15.50 15.87 15.44 15.68 272,900 +0.52(+3.46%)
Dec 05, 2008 14.38 15.15 14.14 15.15 280,823 +0.56(+3.87%)
Dec 04, 2008 14.75 15.11 14.40 14.59 170,651 -0.45(-2.98%)
Dec 03, 2008 14.52 15.06 14.30 15.04 379,274 +0.36(+2.42%)
Dec 02, 2008 14.34 14.68 14.11 14.68 400,588 +0.63(+4.48%)
Dec 01, 2008 15.04 15.04 14.05 14.05 230,156 -1.41(-9.13%)
Nov 28, 2008 15.22 15.46 15.20 15.46 173,641 +0.17(+1.14%)
Nov 26, 2008 14.58 15.31 14.51 15.29 281,229 +0.44(+2.99%)
Nov 25, 2008 15.00 15.00 14.38 14.85 336,955 +0.27(+1.86%)
Nov 24, 2008 14.06 14.88 13.93 14.58 379,541 +0.81(+5.88%)
Nov 21, 2008 13.29 13.77 12.74 13.77 576,467 +0.81(+6.29%)
Nov 20, 2008 13.75 14.02 12.89 12.95 214,422 -0.92(-6.61%)
Nov 19, 2008 14.82 14.88 13.87 13.87 499,482 -0.95(-6.44%)
Nov 18, 2008 14.58 14.94 14.29 14.82 112,108 +0.10(+0.71%)
Nov 17, 2008 14.79 15.21 14.68 14.72 218,990 -0.31(-2.03%)
Nov 14, 2008 15.38 15.73 15.02 15.02 237,383 -0.77(-4.89%)
Nov 13, 2008 14.84 15.80 14.12 15.80 323,349 +1.09(+7.44%)
Nov 12, 2008 15.23 15.28 14.69 14.70 150,421 -0.83(-5.33%)
Nov 11, 2008 15.46 15.82 15.27 15.53 186,313 -0.35(-2.22%)
Nov 10, 2008 16.34 16.44 15.68 15.88 172,912 -0.18(-1.13%)
Nov 07, 2008 15.74 16.08 15.66 16.06 495,899 +0.43(+2.74%)
Nov 06, 2008 16.36 16.41 15.54 15.64 289,496 -0.77(-4.69%)
Nov 05, 2008 17.01 17.30 16.37 16.40 276,198 -0.91(-5.24%)
Nov 04, 2008 17.01 17.37 16.95 17.31 174,585 +0.64(+3.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.