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 (%)
Oct 31, 2017 52.65 52.72 52.55 52.64 620,717 +0.10(+0.19%)
Oct 30, 2017 52.74 52.48 52.55 750,327 -0.20(-0.37%)
Oct 27, 2017 52.51 52.80 52.43 52.74 608,408 +0.39(+0.75%)
Oct 26, 2017 52.41 52.49 52.30 52.35 599,062 +0.08(+0.15%)
Oct 25, 2017 52.48 52.48 51.97 52.27 675,978 -0.26(-0.49%)
Oct 24, 2017 52.55 52.58 52.45 52.53 663,570 +0.08(+0.15%)
Oct 23, 2017 52.74 52.74 52.41 52.45 482,512 -0.21(-0.41%)
Oct 20, 2017 52.60 52.66 52.51 52.66 836,720 +0.28(+0.53%)
Oct 19, 2017 52.23 52.38 52.06 52.38 667,888 +0.01(+0.02%)
Oct 18, 2017 52.41 52.44 52.33 52.38 545,682 +0.05(+0.10%)
Oct 17, 2017 52.30 52.33 52.22 52.32 562,496 +0.01(+0.02%)
Oct 16, 2017 52.33 52.37 52.21 52.31 427,542 +0.11(+0.21%)
Oct 13, 2017 52.30 52.33 52.20 52.21 591,108 +0.00(+0.00%)
Oct 12, 2017 52.18 52.29 52.14 52.21 1,914,463 -0.04(-0.07%)
Oct 11, 2017 52.21 52.27 52.14 52.24 695,272 +0.04(+0.07%)
Oct 10, 2017 52.23 52.31 52.08 52.21 540,766 +0.13(+0.24%)
Oct 09, 2017 52.24 52.24 52.02 52.08 509,738 -0.11(-0.21%)
Oct 06, 2017 52.16 52.19 52.07 52.19 594,506 -0.05(-0.10%)
Oct 05, 2017 52.04 52.24 52.00 52.24 448,511 +0.29(+0.57%)
Oct 04, 2017 51.87 52.02 51.83 51.95 838,473 +0.03(+0.05%)
Oct 03, 2017 51.85 51.92 51.76 51.92 787,249 +0.11(+0.21%)
Oct 02, 2017 51.60 51.81 51.53 51.81 1,442,343 +0.32(+0.62%)
Sep 29, 2017 51.37 51.54 51.33 51.49 1,036,371 +0.14(+0.28%)
Sep 28, 2017 51.25 51.37 51.19 51.35 1,093,894 +0.06(+0.12%)
Sep 27, 2017 51.20 51.37 51.00 51.29 542,665 +0.27(+0.53%)
Sep 26, 2017 51.09 51.13 50.96 51.02 864,982 +0.01(+0.03%)
Sep 25, 2017 51.02 51.10 50.80 51.00 1,955,009 -0.06(-0.12%)
Sep 22, 2017 50.97 51.09 50.97 51.06 4,703,251 +0.03(+0.05%)
Sep 21, 2017 51.13 51.14 50.99 51.04 637,898 -0.13(-0.26%)
Sep 20, 2017 51.14 51.17 50.94 51.17 394,998 +0.06(+0.12%)
Sep 19, 2017 51.13 51.15 51.05 51.11 485,856 +0.03(+0.05%)
Sep 18, 2017 51.04 51.14 50.96 51.08 452,601 +0.17(+0.33%)
Sep 15, 2017 50.83 50.94 50.79 50.91 526,776 +0.10(+0.19%)
Sep 14, 2017 50.76 50.87 50.72 50.82 415,678 -0.06(-0.12%)
Sep 13, 2017 50.76 50.88 50.76 50.88 372,564 +0.04(+0.09%)
Sep 12, 2017 50.71 50.83 50.68 50.83 540,599 +0.20(+0.40%)
Sep 11, 2017 50.41 50.64 50.33 50.63 618,165 +0.56(+1.12%)
Sep 08, 2017 50.07 50.18 50.02 50.07 3,863,662 -0.04(-0.09%)
Sep 07, 2017 50.24 50.25 50.04 50.11 503,764 -0.06(-0.12%)
Sep 06, 2017 50.17 50.26 50.03 50.18 1,172,603 +0.15(+0.30%)
Sep 05, 2017 50.28 50.36 49.78 50.02 677,437 -0.40(-0.79%)
Sep 01, 2017 50.39 50.47 50.34 50.42 426,238 +0.14(+0.28%)
Aug 31, 2017 50.10 50.34 50.07 50.28 440,079 +0.35(+0.69%)
Aug 30, 2017 49.71 49.99 49.63 49.94 439,939 +0.22(+0.45%)
Aug 29, 2017 49.36 49.75 49.33 49.71 490,126 +0.07(+0.14%)
Aug 28, 2017 49.78 49.78 49.54 49.64 352,767 -0.01(-0.02%)
Aug 25, 2017 49.70 49.84 49.61 49.65 510,138 +0.14(+0.29%)
Aug 24, 2017 49.72 49.74 49.49 49.51 1,037,286 -0.08(-0.16%)
Aug 23, 2017 49.55 49.70 49.48 49.59 687,187 -0.17(-0.34%)
Aug 22, 2017 49.39 49.78 49.38 49.76 646,701 +0.53(+1.08%)
Aug 21, 2017 49.22 49.29 49.03 49.22 764,227 +0.00(+0.00%)
Aug 18, 2017 49.24 49.48 49.09 49.22 722,643 -0.08(-0.16%)
Aug 17, 2017 49.95 50.02 49.28 49.30 754,235 -0.75(-1.49%)
Aug 16, 2017 50.11 50.23 49.99 50.05 1,154,610 +0.06(+0.12%)
Aug 15, 2017 50.17 50.17 49.94 49.99 765,553 -0.02(-0.04%)
Aug 14, 2017 49.84 50.10 49.84 50.01 877,180 +0.48(+0.97%)
Aug 11, 2017 49.48 49.67 49.43 49.53 862,738 +0.08(+0.16%)
Aug 10, 2017 49.97 50.01 49.43 49.45 982,484 -0.71(-1.42%)
Aug 09, 2017 50.04 50.18 49.99 50.16 577,008 -0.10(-0.19%)
Aug 08, 2017 50.32 50.59 50.16 50.26 514,710 -0.12(-0.23%)
Aug 07, 2017 50.30 50.37 50.25 50.37 392,843 +0.10(+0.19%)
Aug 04, 2017 50.28 50.32 50.18 50.27 402,114 +0.09(+0.18%)
Aug 03, 2017 50.27 50.27 50.12 50.18 1,792,630 -0.11(-0.21%)
Aug 02, 2017 50.37 50.42 50.06 50.29 414,764 -0.01(-0.02%)
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.