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: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 38.90 39.16 38.60 38.67 412,095 -0.48(-1.23%)
Jan 29, 2015 38.89 39.21 38.54 39.15 1,415,488 +0.34(+0.86%)
Jan 28, 2015 39.65 39.65 38.80 38.82 335,893 -0.52(-1.33%)
Jan 27, 2015 39.50 39.57 39.12 39.34 323,553 -0.47(-1.19%)
Jan 26, 2015 39.68 39.81 39.47 39.81 216,588 +0.14(+0.36%)
Jan 23, 2015 39.90 39.90 39.63 39.67 393,677 -0.22(-0.55%)
Jan 22, 2015 39.54 39.92 39.18 39.89 404,704 +0.63(+1.60%)
Jan 21, 2015 38.93 39.38 38.88 39.26 677,333 +0.16(+0.41%)
Jan 20, 2015 39.27 39.27 38.76 39.10 504,438 +0.03(+0.09%)
Jan 16, 2015 38.43 39.08 38.43 39.07 445,543 +0.53(+1.38%)
Jan 15, 2015 39.12 39.12 38.52 38.54 307,611 -0.38(-0.97%)
Jan 14, 2015 38.79 38.93 38.48 38.92 629,056 -0.20(-0.52%)
Jan 13, 2015 39.53 39.78 38.84 39.12 604,965 -0.11(-0.27%)
Jan 12, 2015 39.62 39.62 39.10 39.23 329,299 -0.29(-0.73%)
Jan 09, 2015 39.92 39.92 39.40 39.51 444,338 -0.35(-0.87%)
Jan 08, 2015 39.61 39.89 39.50 39.86 1,955,535 +0.71(+1.82%)
Jan 07, 2015 39.00 39.18 38.89 39.15 587,937 +0.44(+1.13%)
Jan 06, 2015 39.14 39.23 38.49 38.71 788,468 -0.36(-0.91%)
Jan 05, 2015 39.50 39.51 39.01 39.07 2,755,418 -0.71(-1.79%)
Jan 02, 2015 40.07 40.07 39.53 39.78 363,399 -0.03(-0.09%)
Dec 31, 2014 40.39 39.81 39.81 39.81 481,538 -0.40(-0.99%)
Dec 30, 2014 40.39 40.39 40.18 40.21 360,132 -0.20(-0.49%)
Dec 29, 2014 40.49 40.49 40.32 40.41 539,672 +0.08(+0.19%)
Dec 26, 2014 40.31 40.42 40.29 40.34 150,732 +0.10(+0.24%)
Dec 24, 2014 40.35 40.24 40.24 40.24 253,267 +0.02(+0.05%)
Dec 23, 2014 40.30 40.30 40.17 40.22 415,659 +0.09(+0.22%)
Dec 22, 2014 39.98 40.13 39.94 40.13 291,237 +0.15(+0.37%)
Dec 19, 2014 40.07 40.07 39.78 39.98 152,686 +0.23(+0.58%)
Dec 18, 2014 39.42 39.76 39.26 39.75 337,417 +0.87(+2.22%)
Dec 17, 2014 38.19 38.94 38.11 38.88 274,100 +0.78(+2.05%)
Dec 16, 2014 38.23 38.88 38.09 38.10 324,927 -0.28(-0.73%)
Dec 15, 2014 38.87 38.94 38.24 38.38 390,438 -0.28(-0.72%)
Dec 12, 2014 39.06 39.16 38.63 38.66 334,868 -0.57(-1.46%)
Dec 11, 2014 39.24 39.64 39.18 39.23 268,738 +0.15(+0.39%)
Dec 10, 2014 39.62 39.62 39.03 39.08 247,678 -0.63(-1.60%)
Dec 09, 2014 39.35 39.74 39.19 39.71 424,242 +0.01(+0.02%)
Dec 08, 2014 39.96 40.01 39.58 39.71 263,138 -0.28(-0.71%)
Dec 05, 2014 39.93 40.01 39.90 39.99 555,063 +0.08(+0.19%)
Dec 04, 2014 39.89 40.01 39.73 39.91 313,368 -0.06(-0.15%)
Dec 03, 2014 39.86 40.01 39.80 39.97 361,180 +0.19(+0.47%)
Dec 02, 2014 39.57 39.82 39.55 39.79 183,390 +0.24(+0.62%)
Dec 01, 2014 39.65 39.71 39.47 39.54 216,757 -0.25(-0.64%)
Nov 28, 2014 39.98 39.98 39.78 39.79 169,762 -0.16(-0.40%)
Nov 26, 2014 39.96 39.96 39.96 39.96 380,566 +0.11(+0.29%)
Nov 25, 2014 39.98 39.99 39.78 39.84 227,761 -0.03(-0.08%)
Nov 24, 2014 39.87 39.88 39.80 39.88 278,140 +0.14(+0.35%)
Nov 21, 2014 39.94 39.98 39.63 39.74 214,565 +0.19(+0.47%)
Nov 20, 2014 39.35 39.55 39.24 39.55 159,525 +0.12(+0.31%)
Nov 19, 2014 39.48 39.50 39.28 39.43 188,510 -0.08(-0.21%)
Nov 18, 2014 39.36 39.60 39.35 39.51 243,953 +0.20(+0.52%)
Nov 17, 2014 39.24 39.35 39.20 39.31 185,335 +0.02(+0.04%)
Nov 14, 2014 39.29 39.36 39.22 39.29 178,165 +0.01(+0.03%)
Nov 13, 2014 39.37 39.43 39.14 39.28 223,385 -0.01(-0.02%)
Nov 12, 2014 39.20 39.33 39.12 39.29 221,418 +0.00(+0.00%)
Nov 11, 2014 39.35 39.35 39.21 39.29 164,276 +0.03(+0.08%)
Nov 10, 2014 39.14 39.27 39.12 39.26 257,489 +0.12(+0.30%)
Nov 07, 2014 39.11 39.18 39.01 39.14 199,337 +0.03(+0.08%)
Nov 06, 2014 39.01 39.12 38.82 39.11 270,242 +0.16(+0.42%)
Nov 05, 2014 39.05 39.05 38.80 38.95 256,133 +0.23(+0.59%)
Nov 04, 2014 38.79 38.80 38.53 38.72 198,878 -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.