Skip to main content

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

117.95 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 20.72 20.75 20.70 20.70 163,473 -0.02(-0.09%)
Dec 30, 2004 20.75 20.75 20.71 20.72 25,866 +0.02(+0.09%)
Dec 29, 2004 20.69 20.71 20.66 20.70 333,672 +0.02(+0.11%)
Dec 28, 2004 20.64 20.68 20.64 20.67 71,390 +0.11(+0.55%)
Dec 27, 2004 20.69 20.69 20.55 20.56 46,558 -0.18(-0.89%)
Dec 23, 2004 20.74 20.79 20.73 20.74 88,462 +0.02(+0.10%)
Dec 22, 2004 20.69 20.74 20.66 20.72 112,258 +0.08(+0.40%)
Dec 21, 2004 20.55 20.64 20.51 20.64 45,524 +0.18(+0.88%)
Dec 20, 2004 20.60 20.61 20.43 20.46 116,397 -0.03(-0.15%)
Dec 17, 2004 20.51 20.57 20.45 20.49 87,427 -0.11(-0.54%)
Dec 16, 2004 20.63 20.67 20.52 20.60 415,927 -0.05(-0.24%)
Dec 15, 2004 20.60 20.65 20.55 20.65 103,981 +0.07(+0.32%)
Dec 14, 2004 20.52 20.63 20.52 20.59 177,441 +0.08(+0.41%)
Dec 13, 2004 20.44 20.50 20.37 20.50 72,425 +0.18(+0.88%)
Dec 10, 2004 20.29 20.38 20.28 20.32 124,157 +0.00(+0.01%)
Dec 09, 2004 20.18 20.35 20.08 20.32 145,884 +0.09(+0.47%)
Dec 08, 2004 20.14 20.25 20.14 20.23 115,880 +0.07(+0.35%)
Dec 07, 2004 20.34 20.39 20.16 20.16 128,813 -0.24(-1.16%)
Dec 06, 2004 20.29 20.40 20.29 20.39 218,827 -0.01(-0.07%)
Dec 03, 2004 20.37 20.50 20.35 20.41 250,383 +0.03(+0.12%)
Dec 02, 2004 20.38 20.45 20.33 20.38 240,037 -0.00(-0.02%)
Dec 01, 2004 20.25 20.38 20.23 20.38 116,397 +0.28(+1.38%)
Nov 30, 2004 20.13 20.18 20.10 20.11 138,642 -0.07(-0.34%)
Nov 29, 2004 20.31 20.31 20.06 20.18 86,910 -0.06(-0.28%)
Nov 26, 2004 20.20 20.30 20.20 20.23 35,695 +0.01(+0.03%)
Nov 24, 2004 20.18 20.23 20.16 20.23 51,732 +0.12(+0.62%)
Nov 23, 2004 20.12 20.16 20.02 20.10 48,110 +0.01(+0.06%)
Nov 22, 2004 19.94 20.12 19.94 20.09 87,427 +0.09(+0.47%)
Nov 19, 2004 20.24 20.24 19.97 20.00 165,543 -0.23(-1.15%)
Nov 18, 2004 20.21 20.23 20.17 20.23 95,187 +0.07(+0.36%)
Nov 17, 2004 20.21 20.30 20.13 20.15 172,785 +0.06(+0.31%)
Nov 16, 2004 20.18 20.18 20.08 20.09 115,362 -0.12(-0.57%)
Nov 15, 2004 20.19 20.22 20.14 20.21 145,884 +0.02(+0.08%)
Nov 12, 2004 20.05 20.19 20.03 20.19 116,914 +0.15(+0.76%)
Nov 11, 2004 19.89 20.05 19.89 20.04 142,780 +0.18(+0.89%)
Nov 10, 2004 19.86 19.95 19.83 19.86 110,189 +0.01(+0.06%)
Nov 09, 2004 19.86 19.91 19.83 19.85 128,813 +0.00(+0.02%)
Nov 08, 2004 19.85 19.89 19.82 19.85 99,325 -0.02(-0.11%)
Nov 05, 2004 19.87 19.96 19.80 19.87 331,086 +0.08(+0.40%)
Nov 04, 2004 19.53 19.79 19.49 19.79 289,700 +0.33(+1.70%)
Nov 03, 2004 19.64 19.64 19.43 19.46 342,984 +0.20(+1.02%)
Nov 02, 2004 19.30 19.43 19.22 19.26 132,951 +0.01(+0.07%)
Nov 01, 2004 19.25 19.30 19.22 19.25 130,365 -0.00(-0.01%)
Oct 29, 2004 19.25 19.25 19.16 19.25 207,446 +0.06(+0.29%)
Oct 28, 2004 19.14 19.27 19.10 19.20 81,219 +0.01(+0.06%)
Oct 27, 2004 18.91 19.18 18.90 19.18 254,522 +0.29(+1.56%)
Oct 26, 2004 18.71 18.90 18.67 18.89 364,194 +0.22(+1.17%)
Oct 25, 2004 18.64 18.69 18.60 18.67 158,300 -0.03(-0.15%)
Oct 22, 2004 18.88 18.88 18.68 18.70 125,709 -0.16(-0.86%)
Oct 21, 2004 18.79 18.87 18.73 18.86 246,762 +0.13(+0.71%)
Oct 20, 2004 18.73 18.79 18.65 18.73 79,667 -0.08(-0.40%)
Oct 19, 2004 19.01 19.03 18.79 18.80 137,607 -0.14(-0.72%)
Oct 18, 2004 18.82 18.97 18.79 18.94 136,055 +0.09(+0.48%)
Oct 15, 2004 18.79 18.93 18.79 18.85 81,219 +0.05(+0.28%)
Oct 14, 2004 18.94 18.97 18.77 18.80 102,947 -0.14(-0.77%)
Oct 13, 2004 19.16 19.16 18.89 18.94 73,459 -0.18(-0.96%)
Oct 12, 2004 19.02 19.13 18.99 19.13 150,540 +0.00(+0.00%)
Oct 11, 2004 19.12 19.15 19.11 19.13 46,041 +0.03(+0.17%)
Oct 08, 2004 19.27 19.28 19.08 19.09 176,924 -0.18(-0.91%)
Oct 07, 2004 19.38 19.38 19.26 19.27 87,427 -0.13(-0.66%)
Oct 06, 2004 19.34 19.40 19.31 19.40 180,545 +0.10(+0.52%)
Oct 05, 2004 19.33 19.37 19.27 19.30 138,125 -0.03(-0.18%)
Oct 04, 2004 19.40 19.43 19.33 19.33 70,355 +0.10(+0.52%)
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.