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 31, 2022 98.82 99.12 97.48 97.54 1,584,045 -1.48(-1.49%)
Mar 30, 2022 99.58 99.75 98.57 99.02 1,416,571 -0.81(-0.81%)
Mar 29, 2022 99.17 99.99 98.79 99.83 1,407,462 +1.48(+1.50%)
Mar 28, 2022 97.63 98.40 97.07 98.35 3,490,311 +0.62(+0.63%)
Mar 25, 2022 97.49 97.80 96.80 97.73 1,641,301 +0.41(+0.42%)
Mar 24, 2022 96.39 97.36 96.15 97.33 1,256,798 +1.40(+1.46%)
Mar 23, 2022 96.67 97.06 95.93 95.93 1,984,681 -1.30(-1.34%)
Mar 22, 2022 96.35 97.46 96.26 97.23 1,623,293 +1.18(+1.23%)
Mar 21, 2022 96.25 96.64 95.29 96.05 1,510,460 -0.19(-0.20%)
Mar 18, 2022 94.77 96.29 94.62 96.24 1,778,303 +1.18(+1.25%)
Mar 17, 2022 93.45 95.06 93.33 95.05 2,783,684 +1.23(+1.31%)
Mar 16, 2022 92.42 93.82 91.39 93.82 2,608,631 +2.30(+2.52%)
Mar 15, 2022 90.16 91.68 89.94 91.52 2,762,950 +1.86(+2.07%)
Mar 14, 2022 90.56 91.32 89.38 89.66 3,409,010 -0.87(-0.96%)
Mar 11, 2022 92.27 92.54 90.43 90.53 3,258,869 -1.28(-1.40%)
Mar 10, 2022 91.18 91.97 90.67 91.81 3,611,578 -0.39(-0.43%)
Mar 09, 2022 91.54 92.64 91.21 92.20 2,962,872 +2.46(+2.74%)
Mar 08, 2022 90.27 92.03 89.38 89.75 4,789,616 -0.50(-0.55%)
Mar 07, 2022 92.94 93.05 90.21 90.25 4,080,312 -2.80(-3.01%)
Mar 04, 2022 93.28 93.34 92.17 93.05 2,691,174 -0.93(-0.99%)
Mar 03, 2022 95.19 95.29 93.61 93.98 2,751,579 -0.71(-0.75%)
Mar 02, 2022 93.50 95.07 93.30 94.70 4,925,134 +1.71(+1.84%)
Mar 01, 2022 94.21 94.60 92.38 92.98 3,948,351 -1.48(-1.57%)
Feb 28, 2022 93.47 94.85 93.21 94.47 3,103,369 -0.13(-0.13%)
Feb 25, 2022 92.73 94.59 92.93 94.59 3,815,343 +2.05(+2.22%)
Feb 24, 2022 88.43 92.63 88.37 92.54 7,419,902 +1.63(+1.79%)
Feb 23, 2022 93.33 93.43 90.80 90.91 5,463,049 -1.74(-1.88%)
Feb 22, 2022 93.14 93.99 91.85 92.66 4,798,880 -1.04(-1.11%)
Feb 18, 2022 93.70 0 -0.73(-0.78%)
Feb 17, 2022 95.89 95.96 94.27 94.43 1,871,886 -2.17(-2.24%)
Feb 16, 2022 96.09 96.88 95.59 96.59 2,060,313 +0.06(+0.06%)
Feb 15, 2022 95.82 96.58 95.82 96.54 2,111,421 +1.70(+1.79%)
Feb 14, 2022 95.09 95.43 94.05 94.84 3,321,730 -0.33(-0.34%)
Feb 11, 2022 97.07 97.58 94.80 95.17 3,791,395 -1.88(-1.94%)
Feb 10, 2022 97.49 98.98 96.56 97.05 2,998,178 -1.64(-1.66%)
Feb 09, 2022 98.07 98.76 98.07 98.68 3,730,957 +1.51(+1.56%)
Feb 08, 2022 96.11 97.37 95.86 97.17 1,969,218 +0.90(+0.93%)
Feb 07, 2022 96.66 97.08 96.01 96.28 2,754,299 -0.24(-0.25%)
Feb 04, 2022 95.91 97.33 95.34 96.52 2,742,270 +0.66(+0.69%)
Feb 03, 2022 96.79 97.32 95.69 95.85 2,952,564 -2.38(-2.42%)
Feb 02, 2022 98.16 98.38 97.35 98.23 3,371,084 +0.58(+0.59%)
Feb 01, 2022 97.13 97.74 96.12 97.65 3,394,537 +0.72(+0.75%)
Jan 31, 2022 94.76 96.93 96.93 3,753,291 +2.09(+2.20%)
Jan 28, 2022 92.80 94.83 91.75 94.84 4,590,185 +2.26(+2.44%)
Jan 27, 2022 94.23 94.96 92.17 92.58 8,776,371 -0.62(-0.66%)
Jan 26, 2022 95.02 95.67 92.23 93.19 6,951,796 -0.39(-0.42%)
Jan 25, 2022 93.44 94.57 92.07 93.59 7,178,781 -1.31(-1.38%)
Jan 24, 2022 92.86 94.99 90.54 94.90 13,108,274 +0.60(+0.63%)
Jan 21, 2022 95.89 96.50 94.27 94.30 7,223,625 -1.95(-2.02%)
Jan 20, 2022 97.82 98.98 96.10 96.25 3,444,717 -1.12(-1.15%)
Jan 19, 2022 98.77 99.10 97.29 97.36 3,040,529 -1.04(-1.06%)
Jan 18, 2022 99.30 99.44 98.15 98.41 5,095,762 -1.95(-1.95%)
Jan 14, 2022 100.36 0 +0.04(+0.04%)
Jan 13, 2022 102.06 102.22 100.11 100.32 2,759,764 -1.45(-1.43%)
Jan 12, 2022 102.08 102.37 101.30 101.78 1,858,136 +0.11(+0.11%)
Jan 11, 2022 100.65 101.66 99.95 101.66 3,555,518 +1.02(+1.01%)
Jan 10, 2022 100.10 100.67 98.62 100.64 3,531,852 -0.15(-0.15%)
Jan 07, 2022 101.25 101.63 100.46 100.79 1,985,852 -0.49(-0.48%)
Jan 06, 2022 101.23 101.94 100.56 101.28 2,642,869 +0.00(+0.00%)
Jan 05, 2022 103.44 103.59 101.25 101.28 2,740,867 -2.21(-2.13%)
Jan 04, 2022 103.97 104.17 103.03 103.49 1,897,283 -0.17(-0.17%)
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.