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 (%)
Dec 29, 2017 54.90 54.90 54.90 0 -0.22(-0.39%)
Dec 28, 2017 55.08 55.19 55.00 55.12 916,064 +0.13(+0.23%)
Dec 27, 2017 55.03 55.08 54.91 54.99 808,305 +0.02(+0.03%)
Dec 26, 2017 54.93 55.00 54.90 54.97 528,790 -0.04(-0.08%)
Dec 22, 2017 55.06 55.07 54.89 55.02 782,714 -0.02(-0.03%)
Dec 21, 2017 55.04 55.18 54.96 55.04 908,971 +0.14(+0.26%)
Dec 20, 2017 55.12 55.20 54.81 54.89 892,214 -0.01(-0.02%)
Dec 19, 2017 55.20 55.28 54.88 54.90 826,665 -0.23(-0.42%)
Dec 18, 2017 55.06 55.20 54.99 55.13 995,910 +0.41(+0.75%)
Dec 15, 2017 54.51 54.86 54.40 54.72 824,062 +0.46(+0.86%)
Dec 14, 2017 54.59 54.61 54.22 54.26 1,446,994 -0.27(-0.49%)
Dec 13, 2017 54.55 54.70 54.51 54.53 555,709 +0.03(+0.05%)
Dec 12, 2017 54.53 54.62 54.45 54.50 1,136,787 +0.06(+0.11%)
Dec 11, 2017 54.36 54.45 54.31 54.44 4,016,070 +0.15(+0.28%)
Dec 08, 2017 54.25 54.36 54.08 54.28 695,499 +0.26(+0.48%)
Dec 07, 2017 53.79 54.11 53.79 54.03 625,964 +0.20(+0.37%)
Dec 06, 2017 53.83 53.93 53.75 53.83 820,072 -0.02(-0.03%)
Dec 05, 2017 54.12 54.27 53.84 53.85 670,999 -0.25(-0.46%)
Dec 04, 2017 54.56 54.60 54.08 54.10 735,772 -0.07(-0.13%)
Dec 01, 2017 54.23 54.37 53.68 54.17 787,372 -0.08(-0.15%)
Nov 30, 2017 54.09 54.49 54.03 54.25 2,480,567 +0.38(+0.71%)
Nov 29, 2017 53.90 54.06 53.74 53.87 461,435 +0.02(+0.03%)
Nov 28, 2017 53.43 53.87 53.38 53.85 594,466 +0.52(+0.97%)
Nov 27, 2017 53.39 53.45 53.28 53.33 424,499 -0.02(-0.03%)
Nov 24, 2017 53.37 53.39 53.30 53.35 350,583 +0.09(+0.17%)
Nov 22, 2017 53.32 53.35 53.22 53.26 614,519 -0.04(-0.07%)
Nov 21, 2017 53.12 53.30 53.10 53.29 650,937 +0.38(+0.73%)
Nov 20, 2017 52.86 52.96 52.81 52.91 434,144 +0.08(+0.15%)
Nov 17, 2017 52.82 52.90 52.77 52.83 447,386 -0.06(-0.12%)
Nov 16, 2017 52.61 52.98 52.57 52.89 477,852 +0.50(+0.96%)
Nov 15, 2017 52.45 52.57 52.21 52.39 511,369 -0.29(-0.56%)
Nov 14, 2017 52.62 52.69 52.44 52.69 444,329 -0.13(-0.24%)
Nov 13, 2017 52.60 52.84 52.56 52.81 631,007 +0.05(+0.10%)
Nov 10, 2017 52.69 52.79 52.61 52.76 670,559 +0.01(+0.02%)
Nov 09, 2017 52.69 52.83 52.39 52.75 693,875 -0.23(-0.44%)
Nov 08, 2017 52.86 52.98 52.75 52.98 416,046 +0.08(+0.15%)
Nov 07, 2017 53.03 53.08 52.76 52.90 707,666 -0.10(-0.19%)
Nov 06, 2017 52.89 53.02 52.86 53.00 1,002,105 +0.10(+0.19%)
Nov 03, 2017 52.80 52.90 52.63 52.90 573,331 +0.16(+0.31%)
Nov 02, 2017 52.72 52.77 52.48 52.74 4,367,486 +0.03(+0.05%)
Nov 01, 2017 52.88 52.93 52.59 52.71 545,491 +0.06(+0.12%)
Oct 31, 2017 52.66 52.73 52.56 52.65 620,641 +0.10(+0.19%)
Oct 30, 2017 52.75 52.49 52.55 750,235 -0.20(-0.37%)
Oct 27, 2017 52.52 52.80 52.43 52.75 608,333 +0.39(+0.75%)
Oct 26, 2017 52.42 52.50 52.31 52.35 598,988 +0.08(+0.15%)
Oct 25, 2017 52.49 52.49 51.98 52.27 675,895 -0.26(-0.49%)
Oct 24, 2017 52.56 52.59 52.46 52.53 663,489 +0.08(+0.15%)
Oct 23, 2017 52.75 52.75 52.41 52.45 482,453 -0.21(-0.41%)
Oct 20, 2017 52.61 52.67 52.52 52.67 836,618 +0.28(+0.53%)
Oct 19, 2017 52.24 52.39 52.07 52.39 667,806 +0.01(+0.02%)
Oct 18, 2017 52.42 52.44 52.33 52.38 545,616 +0.05(+0.10%)
Oct 17, 2017 52.31 52.34 52.23 52.33 562,427 +0.01(+0.02%)
Oct 16, 2017 52.34 52.37 52.22 52.32 427,490 +0.11(+0.21%)
Oct 13, 2017 52.31 52.34 52.20 52.21 591,035 +0.00(+0.00%)
Oct 12, 2017 52.19 52.29 52.15 52.21 1,914,228 -0.04(-0.07%)
Oct 11, 2017 52.21 52.27 52.15 52.25 695,187 +0.04(+0.07%)
Oct 10, 2017 52.24 52.32 52.09 52.21 540,699 +0.13(+0.24%)
Oct 09, 2017 52.25 52.25 52.02 52.09 509,676 -0.11(-0.21%)
Oct 06, 2017 52.17 52.20 52.08 52.19 594,433 -0.05(-0.10%)
Oct 05, 2017 52.04 52.25 52.01 52.25 448,456 +0.29(+0.57%)
Oct 04, 2017 51.88 52.02 51.84 51.95 838,370 +0.03(+0.05%)
Oct 03, 2017 51.85 51.93 51.77 51.93 787,153 +0.11(+0.21%)
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.