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 (%)
May 31, 2019 57.70 57.91 57.51 57.58 1,458,325 -0.75(-1.29%)
May 30, 2019 58.37 58.56 58.06 58.34 1,433,449 +0.12(+0.21%)
May 29, 2019 58.34 58.39 57.85 58.22 1,485,434 -0.35(-0.60%)
May 28, 2019 59.19 59.40 58.57 58.57 967,810 -0.52(-0.89%)
May 24, 2019 59.28 59.39 58.95 59.09 948,063 +0.10(+0.17%)
May 23, 2019 59.23 59.28 58.63 58.99 6,267,434 -0.72(-1.20%)
May 22, 2019 59.74 59.96 59.62 59.71 902,572 -0.27(-0.44%)
May 21, 2019 59.77 60.05 59.74 59.97 1,151,396 +0.56(+0.94%)
May 20, 2019 59.45 59.68 59.22 59.41 1,440,819 -0.41(-0.69%)
May 17, 2019 59.74 60.40 59.73 59.83 1,794,075 -0.42(-0.70%)
May 16, 2019 59.87 60.56 59.87 60.25 1,483,692 +0.54(+0.91%)
May 15, 2019 58.99 59.84 58.93 59.71 1,500,754 +0.36(+0.60%)
May 14, 2019 59.05 59.70 59.00 59.35 1,693,830 +0.52(+0.89%)
May 13, 2019 59.17 59.39 58.60 58.82 2,924,066 -1.53(-2.53%)
May 10, 2019 59.86 60.53 59.18 60.35 2,168,013 +0.27(+0.44%)
May 09, 2019 59.76 60.21 59.36 60.08 2,400,646 -0.19(-0.32%)
May 08, 2019 60.30 60.66 60.15 60.28 1,836,378 -0.10(-0.17%)
May 07, 2019 60.92 60.99 59.93 60.38 3,964,237 -1.06(-1.72%)
May 06, 2019 60.62 61.51 60.54 61.44 1,601,690 -0.20(-0.33%)
May 03, 2019 61.31 61.65 61.25 61.64 1,059,581 +0.64(+1.05%)
May 02, 2019 61.04 61.26 60.57 60.99 1,652,842 -0.07(-0.12%)
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.