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 (%)
Jun 30, 2015 40.66 40.66 40.26 40.39 357,836 +0.11(+0.27%)
Jun 29, 2015 40.89 40.95 40.27 40.29 519,914 -0.88(-2.14%)
Jun 26, 2015 41.24 41.27 41.03 41.17 269,221 -0.00(-0.01%)
Jun 25, 2015 41.44 41.44 41.14 41.17 255,303 -0.12(-0.30%)
Jun 24, 2015 41.56 41.59 41.29 41.30 187,144 -0.28(-0.67%)
Jun 23, 2015 41.61 41.65 41.49 41.57 214,133 +0.03(+0.07%)
Jun 22, 2015 41.58 41.68 41.51 41.54 189,860 +0.24(+0.59%)
Jun 19, 2015 41.54 41.54 41.30 41.30 199,128 -0.19(-0.46%)
Jun 18, 2015 41.20 41.61 41.20 41.49 277,174 +0.38(+0.92%)
Jun 17, 2015 41.10 41.23 40.88 41.11 260,103 +0.08(+0.19%)
Jun 16, 2015 40.79 41.05 40.77 41.04 207,328 +0.25(+0.61%)
Jun 15, 2015 41.32 41.32 40.55 40.79 515,736 -0.21(-0.51%)
Jun 12, 2015 41.08 41.11 40.92 41.00 353,160 -0.26(-0.64%)
Jun 11, 2015 41.29 41.35 41.21 41.26 318,655 +0.11(+0.26%)
Jun 10, 2015 40.87 41.22 40.85 41.16 306,778 +0.50(+1.24%)
Jun 09, 2015 40.63 40.77 40.51 40.65 299,908 +0.01(+0.03%)
Jun 08, 2015 40.97 40.97 40.64 40.64 830,069 -0.29(-0.70%)
Jun 05, 2015 40.99 41.04 40.73 40.93 359,469 -0.07(-0.17%)
Jun 04, 2015 41.14 41.27 40.90 41.00 615,713 -0.32(-0.78%)
Jun 03, 2015 41.33 41.45 41.22 41.32 318,486 +0.19(+0.46%)
Jun 02, 2015 41.11 41.35 40.98 41.13 403,512 -0.11(-0.26%)
Jun 01, 2015 41.31 41.37 41.03 41.24 221,491 +0.10(+0.24%)
May 29, 2015 41.39 41.39 41.08 41.14 201,037 -0.27(-0.66%)
May 28, 2015 41.35 41.42 41.26 41.41 152,542 -0.04(-0.10%)
May 27, 2015 41.18 41.50 41.11 41.46 175,180 +0.38(+0.93%)
May 26, 2015 41.43 41.43 40.96 41.07 229,855 -0.43(-1.05%)
May 22, 2015 41.48 41.51 41.51 41.51 314,642 -0.10(-0.24%)
May 21, 2015 41.51 41.63 41.41 41.60 231,684 +0.10(+0.25%)
May 20, 2015 41.54 41.64 41.41 41.50 137,935 +0.02(+0.04%)
May 19, 2015 41.56 41.61 41.45 41.48 147,943 -0.03(-0.08%)
May 18, 2015 41.30 41.59 41.30 41.52 217,112 +0.15(+0.37%)
May 15, 2015 41.43 41.43 41.27 41.37 348,924 +0.02(+0.05%)
May 14, 2015 41.06 41.35 41.06 41.34 266,948 +0.42(+1.03%)
May 13, 2015 41.05 41.14 40.86 40.92 149,084 +0.01(+0.02%)
May 12, 2015 40.92 41.01 40.61 40.91 235,930 -0.12(-0.29%)
May 11, 2015 41.16 41.26 41.01 41.03 170,578 -0.17(-0.40%)
May 08, 2015 41.09 41.25 41.09 41.20 221,388 +0.51(+1.26%)
May 07, 2015 40.46 40.78 40.43 40.69 314,252 +0.17(+0.41%)
May 06, 2015 40.81 40.81 40.29 40.52 282,682 -0.15(-0.37%)
May 05, 2015 41.14 41.16 40.63 40.67 357,039 -0.48(-1.16%)
May 04, 2015 41.11 41.27 41.10 41.15 208,377 +0.12(+0.30%)
May 01, 2015 40.78 41.03 40.77 41.02 203,108 +0.43(+1.05%)
Apr 30, 2015 40.94 40.97 40.45 40.60 640,988 -0.43(-1.04%)
Apr 29, 2015 41.00 41.16 40.84 41.02 169,575 -0.17(-0.40%)
Apr 28, 2015 41.08 41.22 40.83 41.19 143,707 +0.11(+0.27%)
Apr 27, 2015 41.40 41.41 41.03 41.08 165,882 -0.19(-0.45%)
Apr 24, 2015 41.31 41.31 41.17 41.27 145,141 +0.08(+0.19%)
Apr 23, 2015 40.99 41.33 40.99 41.19 231,854 +0.11(+0.27%)
Apr 22, 2015 40.94 41.11 40.78 41.08 163,142 +0.18(+0.44%)
Apr 21, 2015 40.94 41.10 40.82 40.90 246,470 -0.04(-0.09%)
Apr 20, 2015 40.80 41.00 40.78 40.94 284,868 +0.37(+0.92%)
Apr 17, 2015 40.77 40.80 40.39 40.57 424,666 -0.47(-1.14%)
Apr 16, 2015 41.00 41.14 40.93 41.03 226,941 -0.02(-0.05%)
Apr 15, 2015 41.00 41.16 40.99 41.05 167,979 +0.19(+0.47%)
Apr 14, 2015 40.77 40.91 40.63 40.86 657,368 +0.06(+0.14%)
Apr 13, 2015 40.91 41.09 40.80 40.80 333,643 -0.18(-0.44%)
Apr 10, 2015 40.85 40.99 40.80 40.98 296,073 +0.20(+0.48%)
Apr 09, 2015 40.64 40.81 40.46 40.79 267,218 +0.18(+0.44%)
Apr 08, 2015 40.58 40.69 40.46 40.61 214,062 +0.12(+0.31%)
Apr 07, 2015 40.67 40.75 40.48 40.48 343,155 -0.10(-0.25%)
Apr 06, 2015 40.22 40.72 40.11 40.59 381,335 +0.25(+0.62%)
Apr 02, 2015 40.23 40.34 40.34 40.34 698,318 +0.13(+0.33%)
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.