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 (%)
Jun 30, 2004 19.35 19.41 19.30 19.38 53,290 +0.05(+0.24%)
Jun 29, 2004 19.25 19.34 19.25 19.34 33,630 +0.08(+0.39%)
Jun 28, 2004 19.38 19.38 19.26 19.26 7,243 -0.17(-0.88%)
Jun 25, 2004 19.52 19.52 19.41 19.43 10,347 -0.03(-0.14%)
Jun 24, 2004 19.51 19.54 19.46 19.46 71,399 +0.12(+0.64%)
Jun 23, 2004 19.32 19.34 19.32 19.34 5,691 +0.02(+0.11%)
Jun 22, 2004 19.17 19.31 19.17 19.31 4,139 -0.05(-0.25%)
Jun 21, 2004 19.34 19.37 19.32 19.36 2,069 +0.03(+0.13%)
Jun 18, 2004 19.25 19.40 19.25 19.34 51,221 +0.12(+0.61%)
Jun 17, 2004 19.22 19.22 19.22 19.22 1,552 -0.11(-0.57%)
Jun 16, 2004 19.33 19.33 19.33 19.33 5,173 +0.09(+0.46%)
Jun 15, 2004 19.31 19.34 19.24 19.24 21,730 +0.12(+0.61%)
Jun 14, 2004 19.24 19.24 19.12 19.12 8,795 -0.19(-0.98%)
Jun 10, 2004 19.33 19.33 19.31 19.31 8,795 -0.03(-0.15%)
Jun 09, 2004 19.34 19.34 19.29 19.34 5,691 -0.05(-0.24%)
Jun 08, 2004 19.39 19.39 19.39 19.39 0 +0.00(+0.00%)
Jun 07, 2004 19.36 19.39 19.33 19.39 14,486 +0.26(+1.37%)
Jun 04, 2004 19.14 19.17 19.13 19.13 9,312 +0.06(+0.30%)
Jun 03, 2004 19.10 19.15 19.07 19.07 9,830 -0.13(-0.68%)
Jun 02, 2004 19.16 19.21 19.07 19.20 34,147 +0.09(+0.49%)
Jun 01, 2004 19.13 19.13 19.01 19.11 8,795 +0.06(+0.31%)
May 28, 2004 19.10 19.10 19.05 19.05 1,034 -0.06(-0.29%)
May 27, 2004 19.14 19.14 19.03 19.10 5,691 +0.13(+0.69%)
May 26, 2004 18.91 18.99 18.91 18.97 19,660 +0.05(+0.27%)
May 25, 2004 18.84 18.92 18.84 18.92 2,586 +0.31(+1.67%)
May 24, 2004 18.58 18.61 18.57 18.61 8,795 +0.03(+0.18%)
May 21, 2004 18.54 18.58 18.54 18.58 1,552 +0.03(+0.19%)
May 20, 2004 18.55 18.55 18.54 18.54 16,038 +0.07(+0.40%)
May 19, 2004 18.74 18.74 18.47 18.47 5,173 -0.07(-0.38%)
May 18, 2004 18.50 18.56 18.50 18.54 17,073 +0.16(+0.87%)
May 17, 2004 18.13 18.43 18.13 18.38 15,004 -0.27(-1.45%)
May 14, 2004 18.59 18.69 18.59 18.65 20,695 +0.04(+0.21%)
May 13, 2004 18.61 18.61 18.61 18.61 0 +0.00(+0.00%)
May 12, 2004 18.41 18.61 18.28 18.61 52,773 +0.01(+0.07%)
May 11, 2004 18.53 18.60 18.51 18.60 385,969 +0.20(+1.08%)
May 10, 2004 18.43 18.49 18.36 18.40 18,625 -0.30(-1.62%)
May 07, 2004 18.98 18.98 18.70 18.70 34,147 -0.21(-1.12%)
May 06, 2004 19.00 19.00 18.84 18.91 97,785 -0.11(-0.59%)
May 05, 2004 19.03 19.04 19.03 19.03 2,586 -0.11(-0.56%)
May 04, 2004 19.00 19.13 18.94 19.13 33,112 +0.16(+0.87%)
May 03, 2004 18.88 19.01 18.88 18.97 16,038 +0.01(+0.06%)
Apr 30, 2004 18.96 18.96 18.93 18.96 6,726 -0.01(-0.05%)
Apr 29, 2004 19.04 19.20 18.84 18.97 328,539 -0.11(-0.56%)
Apr 28, 2004 19.27 19.27 19.07 19.07 20,178 -0.34(-1.77%)
Apr 27, 2004 19.36 19.48 19.36 19.42 55,360 +0.11(+0.58%)
Apr 26, 2004 19.39 19.39 19.30 19.30 6,726 -0.11(-0.57%)
Apr 23, 2004 19.35 19.41 19.35 19.41 3,621 -0.01(-0.05%)
Apr 22, 2004 19.11 19.42 19.11 19.42 2,069 +0.30(+1.56%)
Apr 21, 2004 19.08 19.13 18.99 19.13 20,178 -0.06(-0.30%)
Apr 20, 2004 19.30 19.30 19.18 19.18 13,969 -0.12(-0.62%)
Apr 19, 2004 19.27 19.31 19.27 19.30 5,173 +0.04(+0.23%)
Apr 16, 2004 19.21 19.26 19.17 19.26 3,621 +0.07(+0.34%)
Apr 15, 2004 19.16 19.21 19.08 19.19 32,595 +0.04(+0.20%)
Apr 14, 2004 19.19 19.25 19.13 19.16 61,051 -0.06(-0.33%)
Apr 13, 2004 19.41 19.41 19.22 19.22 74,503 -0.25(-1.30%)
Apr 12, 2004 19.48 19.49 19.47 19.47 4,139 +0.04(+0.19%)
Apr 08, 2004 19.45 19.45 19.43 19.44 10,347 +0.03(+0.14%)
Apr 07, 2004 19.46 19.46 19.39 19.41 61,051 -0.12(-0.59%)
Apr 06, 2004 19.51 19.53 19.48 19.53 18,108 -0.02(-0.12%)
Apr 05, 2004 19.43 19.55 19.43 19.55 12,934 +0.18(+0.91%)
Apr 02, 2004 19.49 19.49 19.37 19.37 134,002 +0.10(+0.54%)
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.