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 30, 2015 38.89 39.16 38.60 38.67 412,145 -0.48(-1.23%)
Jan 29, 2015 38.89 39.20 38.54 39.15 1,415,661 +0.34(+0.86%)
Jan 28, 2015 39.64 39.64 38.79 38.81 335,934 -0.52(-1.33%)
Jan 27, 2015 39.50 39.57 39.11 39.34 323,592 -0.47(-1.19%)
Jan 26, 2015 39.68 39.81 39.47 39.81 216,615 +0.14(+0.36%)
Jan 23, 2015 39.89 39.89 39.63 39.67 393,726 -0.22(-0.55%)
Jan 22, 2015 39.54 39.92 39.18 39.89 404,754 +0.63(+1.60%)
Jan 21, 2015 38.93 39.37 38.87 39.26 677,415 +0.16(+0.41%)
Jan 20, 2015 39.26 39.26 38.75 39.10 504,500 +0.03(+0.09%)
Jan 16, 2015 38.43 39.07 38.43 39.06 445,598 +0.53(+1.38%)
Jan 15, 2015 39.11 39.11 38.52 38.53 307,649 -0.38(-0.97%)
Jan 14, 2015 38.78 38.93 38.48 38.91 629,133 -0.20(-0.52%)
Jan 13, 2015 39.52 39.78 38.83 39.11 605,039 -0.11(-0.27%)
Jan 12, 2015 39.61 39.61 39.09 39.22 329,340 -0.29(-0.73%)
Jan 09, 2015 39.92 39.92 39.40 39.51 444,392 -0.35(-0.87%)
Jan 08, 2015 39.61 39.88 39.49 39.86 1,955,774 +0.71(+1.82%)
Jan 07, 2015 38.99 39.18 38.88 39.14 588,009 +0.44(+1.13%)
Jan 06, 2015 39.14 39.22 38.49 38.71 788,565 -0.36(-0.91%)
Jan 05, 2015 39.50 39.50 39.00 39.06 2,755,755 -0.71(-1.79%)
Jan 02, 2015 40.06 40.06 39.53 39.78 363,443 -0.03(-0.09%)
Dec 31, 2014 40.39 39.81 39.81 39.81 481,597 -0.40(-0.99%)
Dec 30, 2014 40.39 40.39 40.18 40.21 360,177 -0.20(-0.49%)
Dec 29, 2014 40.48 40.48 40.32 40.41 539,738 +0.08(+0.19%)
Dec 26, 2014 40.30 40.42 40.28 40.33 150,750 +0.10(+0.24%)
Dec 24, 2014 40.34 40.23 40.23 40.23 253,298 +0.02(+0.05%)
Dec 23, 2014 40.30 40.30 40.16 40.21 415,710 +0.09(+0.22%)
Dec 22, 2014 39.98 40.12 39.94 40.12 291,273 +0.15(+0.37%)
Dec 19, 2014 40.07 40.07 39.78 39.98 152,705 +0.23(+0.58%)
Dec 18, 2014 39.42 39.76 39.25 39.74 337,459 +0.86(+2.22%)
Dec 17, 2014 38.19 38.93 38.11 38.88 274,134 +0.78(+2.05%)
Dec 16, 2014 38.22 38.88 38.08 38.10 324,967 -0.28(-0.73%)
Dec 15, 2014 38.87 38.94 38.24 38.38 390,486 -0.28(-0.72%)
Dec 12, 2014 39.05 39.15 38.63 38.65 334,909 -0.57(-1.46%)
Dec 11, 2014 39.24 39.63 39.18 39.23 268,770 +0.15(+0.39%)
Dec 10, 2014 39.62 39.62 39.03 39.08 247,709 -0.63(-1.60%)
Dec 09, 2014 39.35 39.73 39.19 39.71 424,293 +0.01(+0.02%)
Dec 08, 2014 39.95 40.01 39.57 39.70 263,170 -0.28(-0.71%)
Dec 05, 2014 39.93 40.01 39.89 39.98 555,131 +0.08(+0.19%)
Dec 04, 2014 39.89 40.01 39.72 39.91 313,406 -0.06(-0.15%)
Dec 03, 2014 39.86 40.00 39.79 39.97 361,224 +0.19(+0.47%)
Dec 02, 2014 39.57 39.82 39.54 39.78 183,412 +0.24(+0.62%)
Dec 01, 2014 39.64 39.70 39.46 39.54 216,783 -0.25(-0.64%)
Nov 28, 2014 39.98 39.98 39.78 39.79 169,783 -0.16(-0.40%)
Nov 26, 2014 39.96 39.95 39.95 39.95 380,613 +0.11(+0.29%)
Nov 25, 2014 39.97 39.99 39.78 39.84 227,789 -0.03(-0.08%)
Nov 24, 2014 39.87 39.87 39.79 39.87 278,174 +0.14(+0.35%)
Nov 21, 2014 39.94 39.98 39.63 39.73 214,591 +0.19(+0.47%)
Nov 20, 2014 39.35 39.55 39.24 39.55 159,544 +0.12(+0.31%)
Nov 19, 2014 39.47 39.49 39.28 39.42 188,534 -0.08(-0.21%)
Nov 18, 2014 39.36 39.60 39.34 39.51 243,983 +0.20(+0.52%)
Nov 17, 2014 39.24 39.34 39.19 39.30 185,358 +0.02(+0.04%)
Nov 14, 2014 39.28 39.35 39.22 39.29 178,186 +0.01(+0.03%)
Nov 13, 2014 39.37 39.42 39.13 39.28 223,412 -0.01(-0.02%)
Nov 12, 2014 39.20 39.33 39.12 39.28 221,445 +0.00(+0.00%)
Nov 11, 2014 39.35 39.35 39.20 39.28 164,296 +0.03(+0.08%)
Nov 10, 2014 39.14 39.27 39.12 39.25 257,520 +0.12(+0.30%)
Nov 07, 2014 39.11 39.17 39.00 39.14 199,362 +0.03(+0.08%)
Nov 06, 2014 39.01 39.12 38.82 39.11 270,275 +0.16(+0.42%)
Nov 05, 2014 39.04 39.04 38.79 38.94 256,165 +0.23(+0.59%)
Nov 04, 2014 38.79 38.79 38.53 38.71 198,902 -0.13(-0.33%)
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.