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 (%)
Mar 31, 2004 19.10 19.24 19.10 19.19 158,300 +0.02(+0.11%)
Mar 30, 2004 19.03 19.17 19.03 19.17 69,838 +0.10(+0.52%)
Mar 29, 2004 18.91 19.08 18.90 19.07 77,598 +0.14(+0.76%)
Mar 26, 2004 18.86 18.98 18.86 18.93 35,177 +0.03(+0.14%)
Mar 25, 2004 18.71 18.90 18.71 18.90 19,140 +0.28(+1.50%)
Mar 24, 2004 18.68 18.70 18.62 18.62 8,794 -0.07(-0.39%)
Mar 23, 2004 18.71 18.72 18.64 18.69 30,004 +0.02(+0.12%)
Mar 22, 2004 18.80 18.80 18.56 18.67 18,623 -0.27(-1.45%)
Mar 19, 2004 19.04 19.10 18.94 18.94 50,697 -0.19(-1.01%)
Mar 18, 2004 19.10 19.14 19.00 19.14 110,189 -0.03(-0.14%)
Mar 17, 2004 19.06 19.16 19.06 19.16 40,351 +0.30(+1.58%)
Mar 16, 2004 19.07 19.07 18.79 18.87 96,221 +0.05(+0.29%)
Mar 15, 2004 18.98 19.00 18.81 18.81 106,568 -0.25(-1.32%)
Mar 12, 2004 18.95 19.06 18.95 19.06 36,729 +0.20(+1.07%)
Mar 11, 2004 19.03 19.17 18.86 18.86 75,011 -0.30(-1.56%)
Mar 10, 2004 19.40 19.41 19.14 19.16 92,600 -0.23(-1.19%)
Mar 09, 2004 19.49 19.51 19.38 19.39 42,420 -0.15(-0.78%)
Mar 08, 2004 19.72 19.73 19.54 19.54 6,725 -0.19(-0.97%)
Mar 05, 2004 19.56 19.80 19.56 19.74 83,806 +0.09(+0.45%)
Mar 04, 2004 19.58 19.65 19.58 19.65 11,898 +0.07(+0.34%)
Mar 03, 2004 19.53 19.58 19.49 19.58 38,281 -0.01(-0.07%)
Mar 02, 2004 19.62 19.63 19.53 19.60 19,140 -0.07(-0.35%)
Mar 01, 2004 19.54 19.68 19.54 19.66 48,110 +0.17(+0.87%)
Feb 27, 2004 19.47 19.55 19.44 19.49 28,970 +0.04(+0.20%)
Feb 26, 2004 19.37 19.47 19.36 19.46 40,868 +0.03(+0.16%)
Feb 25, 2004 19.38 19.43 19.38 19.43 16,554 +0.09(+0.47%)
Feb 24, 2004 19.28 19.40 19.27 19.33 52,249 -0.01(-0.05%)
Feb 23, 2004 19.39 19.39 19.32 19.34 22,244 -0.12(-0.61%)
Feb 20, 2004 19.55 19.55 19.38 19.46 19,140 -0.09(-0.48%)
Feb 19, 2004 19.62 19.67 19.56 19.56 16,036 -0.03(-0.18%)
Feb 18, 2004 19.65 19.65 19.59 19.59 7,759 -0.08(-0.41%)
Feb 17, 2004 19.62 19.67 19.62 19.67 16,554 +0.20(+1.03%)
Feb 13, 2004 19.62 19.62 19.42 19.47 20,175 -0.11(-0.55%)
Feb 12, 2004 19.59 19.64 19.56 19.58 81,219 -0.07(-0.36%)
Feb 11, 2004 19.43 19.66 19.43 19.65 78,632 +0.25(+1.28%)
Feb 10, 2004 19.37 19.47 19.37 19.40 11,898 +0.06(+0.31%)
Feb 09, 2004 19.33 19.41 19.33 19.34 22,762 +0.03(+0.15%)
Feb 06, 2004 19.15 19.32 19.15 19.31 30,522 +0.16(+0.84%)
Feb 05, 2004 19.33 19.33 19.10 19.15 3,621 +0.07(+0.38%)
Feb 04, 2004 19.14 19.19 19.08 19.08 11,381 -0.13(-0.69%)
Feb 03, 2004 19.23 19.25 19.21 19.21 10,346 -0.01(-0.06%)
Feb 02, 2004 19.19 19.31 19.16 19.23 7,759 +0.04(+0.19%)
Jan 30, 2004 19.17 19.19 19.14 19.19 230,725 -0.05(-0.24%)
Jan 29, 2004 19.20 19.24 19.11 19.24 17,071 +0.10(+0.55%)
Jan 28, 2004 19.48 19.49 19.13 19.13 37,764 -0.29(-1.47%)
Jan 27, 2004 19.58 19.59 19.42 19.42 37,247 -0.16(-0.81%)
Jan 26, 2004 19.38 19.58 19.38 19.58 13,967 +0.26(+1.36%)
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.