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 (%)
Mar 28, 2013 29.34 29.43 29.27 29.39 181,452 +0.09(+0.31%)
Mar 27, 2013 29.16 29.32 29.09 29.30 141,673 +0.01(+0.04%)
Mar 26, 2013 29.22 29.31 29.17 29.29 130,105 +0.19(+0.66%)
Mar 25, 2013 29.30 29.33 28.99 29.09 135,589 -0.08(-0.27%)
Mar 22, 2013 29.09 29.19 29.04 29.17 153,226 +0.18(+0.61%)
Mar 21, 2013 29.07 29.13 28.94 29.00 285,100 -0.22(-0.76%)
Mar 20, 2013 29.20 29.26 29.15 29.22 187,096 +0.20(+0.68%)
Mar 19, 2013 29.17 29.19 28.84 29.02 135,409 -0.05(-0.17%)
Mar 18, 2013 29.01 29.19 28.89 29.07 141,245 -0.17(-0.59%)
Mar 15, 2013 29.26 29.28 29.16 29.24 172,141 -0.02(-0.07%)
Mar 14, 2013 29.19 29.28 29.18 29.26 99,283 +0.16(+0.54%)
Mar 13, 2013 29.10 29.14 29.00 29.11 92,319 +0.06(+0.22%)
Mar 12, 2013 29.13 29.13 28.96 29.04 55,016 -0.09(-0.29%)
Mar 11, 2013 29.05 29.13 28.98 29.13 178,188 +0.11(+0.39%)
Mar 08, 2013 29.04 29.05 28.87 29.01 71,811 +0.11(+0.38%)
Mar 07, 2013 28.91 28.91 28.84 28.90 53,642 +0.09(+0.30%)
Mar 06, 2013 28.91 28.91 28.77 28.82 228,415 +0.04(+0.13%)
Mar 05, 2013 28.69 28.85 28.67 28.78 44,112 +0.28(+0.99%)
Mar 04, 2013 28.29 28.50 28.27 28.50 29,695 +0.13(+0.48%)
Mar 01, 2013 28.17 28.40 28.09 28.36 33,501 +0.06(+0.20%)
Feb 28, 2013 28.32 28.50 28.30 28.31 117,887 -0.05(-0.17%)
Feb 27, 2013 27.99 28.43 27.99 28.36 66,777 +0.38(+1.36%)
Feb 26, 2013 27.93 28.02 27.77 27.98 237,710 +0.13(+0.47%)
Feb 25, 2013 28.52 28.52 27.83 27.84 73,460 -0.49(-1.75%)
Feb 22, 2013 28.23 28.34 28.16 28.34 88,026 +0.25(+0.88%)
Feb 21, 2013 28.19 28.19 28.00 28.09 288,324 -0.19(-0.66%)
Feb 20, 2013 28.63 28.63 28.27 28.28 58,947 -0.36(-1.27%)
Feb 19, 2013 28.48 28.64 28.48 28.64 172,007 +0.23(+0.82%)
Feb 15, 2013 28.47 28.50 28.34 28.41 23,873 -0.04(-0.13%)
Feb 14, 2013 28.35 28.48 28.35 28.45 74,238 +0.03(+0.11%)
Feb 13, 2013 28.46 28.49 28.34 28.41 50,335 +0.02(+0.08%)
Feb 12, 2013 28.33 28.42 28.31 28.39 39,870 +0.06(+0.20%)
Feb 11, 2013 28.35 28.36 28.27 28.34 79,355 +0.01(+0.02%)
Feb 08, 2013 28.25 28.35 28.22 28.33 67,310 +0.15(+0.52%)
Feb 07, 2013 28.25 28.25 28.01 28.18 68,335 -0.03(-0.12%)
Feb 06, 2013 28.11 28.24 28.08 28.22 67,088 +0.30(+1.08%)
Feb 04, 2013 28.08 28.10 27.91 27.92 100,782 -0.31(-1.10%)
Feb 01, 2013 28.16 28.25 28.08 28.23 113,201 +0.27(+0.95%)
Jan 31, 2013 27.98 28.06 27.93 27.96 590,455 -0.02(-0.06%)
Jan 30, 2013 28.15 28.18 27.97 27.98 199,214 -0.15(-0.52%)
Jan 29, 2013 27.98 28.15 27.97 28.13 71,566 +0.08(+0.29%)
Jan 28, 2013 28.07 28.07 27.92 28.05 298,480 +0.02(+0.07%)
Jan 25, 2013 28.00 28.05 27.92 28.02 82,048 +0.13(+0.45%)
Jan 24, 2013 27.80 28.01 27.80 27.90 163,888 +0.04(+0.14%)
Jan 23, 2013 27.85 27.89 27.81 27.86 65,331 +0.03(+0.10%)
Jan 22, 2013 27.70 27.83 27.63 27.83 117,154 +0.15(+0.53%)
Jan 18, 2013 27.60 27.70 27.52 27.69 205,312 +0.07(+0.25%)
Jan 17, 2013 27.56 27.67 27.51 27.62 78,631 +0.19(+0.69%)
Jan 16, 2013 27.40 27.46 27.38 27.43 46,744 -0.00(-0.01%)
Jan 15, 2013 27.28 27.45 27.28 27.43 41,306 +0.08(+0.28%)
Jan 14, 2013 27.42 27.42 27.34 27.35 87,581 -0.06(-0.22%)
Jan 11, 2013 27.44 27.44 27.35 27.42 495,249 +0.01(+0.04%)
Jan 10, 2013 27.39 27.42 27.26 27.40 35,037 +0.18(+0.65%)
Jan 09, 2013 27.23 27.30 27.17 27.23 56,939 +0.08(+0.29%)
Jan 08, 2013 27.20 27.20 27.06 27.15 58,717 -0.07(-0.26%)
Jan 07, 2013 27.23 27.26 27.14 27.22 218,132 -0.10(-0.36%)
Jan 04, 2013 27.23 27.34 27.18 27.31 135,820 +0.14(+0.53%)
Jan 03, 2013 27.23 27.28 27.12 27.17 115,591 -0.02(-0.06%)
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.