Skip to main content

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

118.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 34.12 34.25 33.84 34.05 237,666 -0.20(-0.58%)
Jan 30, 2014 34.16 34.34 34.05 34.25 249,522 +0.38(+1.12%)
Jan 29, 2014 34.07 34.09 33.80 33.87 179,166 -0.34(-1.00%)
Jan 28, 2014 34.01 34.23 34.01 34.21 294,147 +0.21(+0.61%)
Jan 27, 2014 34.24 34.27 33.82 34.00 506,333 -0.17(-0.49%)
Jan 24, 2014 34.72 34.73 34.17 34.17 634,265 -0.75(-2.16%)
Jan 23, 2014 35.13 35.13 34.76 34.92 407,511 -0.31(-0.87%)
Jan 22, 2014 35.28 35.28 35.14 35.23 209,508 +0.06(+0.18%)
Jan 21, 2014 35.30 35.30 34.98 35.17 297,899 +0.10(+0.28%)
Jan 17, 2014 35.20 35.07 35.07 35.07 431,610 -0.13(-0.38%)
Jan 16, 2014 35.23 35.23 35.12 35.20 163,887 -0.07(-0.19%)
Jan 15, 2014 35.07 35.29 35.13 35.27 210,384 +0.20(+0.56%)
Jan 14, 2014 34.81 35.09 34.75 35.07 270,577 +0.37(+1.08%)
Jan 13, 2014 35.13 35.15 34.62 34.70 309,808 -0.43(-1.22%)
Jan 10, 2014 35.15 35.15 34.95 35.13 154,462 +0.07(+0.21%)
Jan 09, 2014 35.11 35.13 34.88 35.05 250,617 +0.02(+0.06%)
Jan 08, 2014 35.05 35.07 34.91 35.03 256,683 -0.00(-0.01%)
Jan 07, 2014 34.94 35.08 34.92 35.03 170,190 +0.26(+0.74%)
Jan 06, 2014 35.12 35.12 34.77 34.78 343,439 -0.12(-0.36%)
Jan 03, 2014 34.98 35.02 34.87 34.90 229,747 +0.02(+0.05%)
Jan 02, 2014 35.16 35.23 34.85 34.88 530,623 -0.36(-1.02%)
Dec 31, 2013 35.18 35.24 35.24 35.24 352,393 +0.16(+0.46%)
Dec 30, 2013 35.16 35.16 35.05 35.08 233,187 -0.01(-0.02%)
Dec 27, 2013 35.20 35.20 35.05 35.09 248,591 -0.00(-0.01%)
Dec 26, 2013 35.00 35.11 35.00 35.09 186,607 +0.17(+0.48%)
Dec 24, 2013 34.93 34.94 34.84 34.93 123,652 +0.09(+0.25%)
Dec 23, 2013 34.91 34.91 34.76 34.84 272,879 +0.16(+0.47%)
Dec 20, 2013 34.48 34.72 34.45 34.68 208,884 +0.24(+0.69%)
Dec 19, 2013 34.44 34.45 34.30 34.44 181,199 -0.05(-0.13%)
Dec 18, 2013 34.01 34.48 33.70 34.48 228,125 +0.56(+1.66%)
Dec 17, 2013 34.09 34.09 33.84 33.92 156,462 -0.10(-0.29%)
Dec 16, 2013 34.01 34.14 33.97 34.02 119,022 +0.21(+0.63%)
Dec 13, 2013 33.83 33.90 33.72 33.81 112,194 +0.02(+0.06%)
Dec 12, 2013 33.88 33.92 33.71 33.79 193,405 -0.11(-0.33%)
Dec 11, 2013 34.35 34.35 33.84 33.90 255,977 -0.40(-1.16%)
Dec 10, 2013 34.37 34.42 34.28 34.30 192,285 -0.12(-0.35%)
Dec 09, 2013 34.44 34.46 34.37 34.42 164,962 +0.07(+0.21%)
Dec 06, 2013 34.22 34.37 34.21 34.35 208,151 +0.37(+1.09%)
Dec 05, 2013 34.07 34.07 33.95 33.98 55,877 -0.12(-0.35%)
Dec 04, 2013 34.02 34.23 33.87 34.10 152,927 -0.04(-0.11%)
Dec 03, 2013 34.19 34.22 34.01 34.14 218,653 -0.11(-0.31%)
Dec 02, 2013 34.40 34.43 34.22 34.24 139,042 -0.12(-0.36%)
Nov 29, 2013 34.46 34.50 34.31 34.37 119,198 -0.01(-0.04%)
Nov 27, 2013 34.33 34.39 34.29 34.38 139,532 +0.09(+0.27%)
Nov 26, 2013 34.31 34.38 34.26 34.29 184,475 +0.01(+0.02%)
Nov 25, 2013 34.46 34.46 34.22 34.28 282,886 -0.03(-0.10%)
Nov 22, 2013 34.15 34.31 34.12 34.31 127,044 +0.17(+0.49%)
Nov 21, 2013 33.99 34.16 33.98 34.15 138,876 +0.29(+0.87%)
Nov 20, 2013 34.06 34.11 33.75 33.85 139,394 -0.12(-0.34%)
Nov 19, 2013 34.03 34.11 33.90 33.97 139,158 -0.08(-0.23%)
Nov 18, 2013 34.29 34.29 33.99 34.05 208,161 -0.12(-0.35%)
Nov 15, 2013 34.03 34.17 34.03 34.17 158,505 +0.13(+0.38%)
Nov 14, 2013 33.91 34.05 33.84 34.04 409,383 +0.45(+1.33%)
Nov 12, 2013 33.62 33.64 33.48 33.59 139,648 -0.07(-0.20%)
Nov 11, 2013 33.66 33.69 33.59 33.66 120,547 +0.05(+0.14%)
Nov 08, 2013 33.23 33.61 33.19 33.61 160,694 +0.43(+1.29%)
Nov 07, 2013 33.75 33.75 33.16 33.19 233,962 -0.44(-1.29%)
Nov 06, 2013 33.64 33.71 33.54 33.62 58,319 +0.14(+0.42%)
Nov 05, 2013 33.42 33.56 33.37 33.48 149,479 -0.11(-0.32%)
Nov 04, 2013 33.58 33.59 33.46 33.59 143,134 +0.15(+0.45%)
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.