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 28, 2019 61.40 61.66 61.31 61.58 1,112,045 +0.41(+0.66%)
Jun 27, 2019 60.98 61.26 60.98 61.17 997,749 +0.31(+0.52%)
Jun 26, 2019 61.13 61.26 60.83 60.86 1,266,835 -0.04(-0.06%)
Jun 25, 2019 61.54 61.59 60.88 60.89 1,460,864 -0.65(-1.05%)
Jun 24, 2019 61.71 61.78 61.47 61.54 1,064,616 -0.10(-0.16%)
Jun 21, 2019 61.73 61.97 61.60 61.64 1,174,805 -0.19(-0.31%)
Jun 20, 2019 61.87 61.92 61.36 61.84 3,726,712 +0.60(+0.98%)
Jun 19, 2019 61.14 61.36 60.84 61.23 3,602,502 +0.12(+0.20%)
Jun 18, 2019 60.83 61.37 60.81 61.11 1,496,908 +0.62(+1.02%)
Jun 17, 2019 60.48 60.63 60.41 60.49 899,083 +0.07(+0.12%)
Jun 14, 2019 60.50 60.54 60.25 60.42 875,386 -0.15(-0.24%)
Jun 13, 2019 60.45 60.58 60.32 60.57 1,225,668 +0.37(+0.61%)
Jun 12, 2019 60.26 60.42 60.10 60.20 1,045,821 -0.09(-0.15%)
Jun 11, 2019 60.79 60.87 60.18 60.30 1,319,322 -0.09(-0.15%)
Jun 10, 2019 60.43 60.77 60.35 60.39 1,293,176 +0.30(+0.50%)
Jun 07, 2019 59.75 60.31 59.70 60.08 1,269,778 +0.58(+0.97%)
Jun 06, 2019 59.26 59.66 59.05 59.50 1,674,811 +0.32(+0.54%)
Jun 05, 2019 59.05 59.18 58.61 59.18 2,659,344 +0.50(+0.85%)
Jun 04, 2019 57.97 58.74 57.87 58.69 1,259,519 +1.27(+2.21%)
Jun 03, 2019 57.59 57.82 57.12 57.42 1,988,702 -0.17(-0.29%)
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%)
May 01, 2019 61.69 61.71 61.07 61.07 1,994,722 -0.42(-0.69%)
Apr 30, 2019 61.50 61.59 61.09 61.49 1,978,430 -0.05(-0.07%)
Apr 29, 2019 61.45 61.66 61.43 61.54 1,682,311 +0.13(+0.21%)
Apr 26, 2019 61.12 61.44 60.96 61.41 1,500,647 +0.29(+0.48%)
Apr 25, 2019 61.21 61.25 60.81 61.11 1,539,204 -0.09(-0.15%)
Apr 24, 2019 61.29 61.39 61.15 61.21 1,296,392 -0.06(-0.10%)
Apr 23, 2019 60.80 61.34 60.75 61.27 1,554,216 +0.56(+0.92%)
Apr 22, 2019 60.52 60.74 60.42 60.71 1,097,060 +0.01(+0.02%)
Apr 18, 2019 60.72 60.74 60.37 60.70 1,802,887 +0.10(+0.17%)
Apr 17, 2019 61.00 61.02 60.47 60.60 1,353,739 -0.17(-0.29%)
Apr 16, 2019 60.98 60.98 60.66 60.77 2,212,322 -0.02(-0.03%)
Apr 15, 2019 60.87 60.90 60.58 60.79 962,375 +0.00(+0.00%)
Apr 12, 2019 60.80 60.88 60.63 60.79 1,306,552 +0.36(+0.59%)
Apr 11, 2019 60.54 60.54 60.29 60.43 1,627,120 -0.03(-0.05%)
Apr 10, 2019 60.23 60.46 60.19 60.46 1,270,953 +0.32(+0.53%)
Apr 09, 2019 60.30 60.46 60.04 60.14 2,233,394 -0.39(-0.64%)
Apr 08, 2019 60.38 60.53 60.20 60.53 1,487,829 +0.04(+0.06%)
Apr 05, 2019 60.30 60.49 60.25 60.49 1,067,523 +0.31(+0.52%)
Apr 04, 2019 60.09 60.20 59.88 60.18 2,580,129 +0.14(+0.23%)
Apr 03, 2019 60.18 60.29 59.87 60.04 2,372,678 +0.15(+0.25%)
Apr 02, 2019 59.91 59.94 59.69 59.89 2,188,255 +0.00(+0.00%)
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.