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 (%)
Jul 31, 2019 63.22 63.30 62.03 62.36 1,626,525 -0.82(-1.30%)
Jul 30, 2019 62.93 63.24 62.83 63.18 970,724 -0.08(-0.13%)
Jul 29, 2019 63.39 63.40 63.11 63.27 1,044,984 -0.10(-0.16%)
Jul 26, 2019 63.11 63.45 63.09 63.37 662,877 +0.41(+0.65%)
Jul 25, 2019 63.22 63.23 62.81 62.96 1,197,055 -0.34(-0.54%)
Jul 24, 2019 62.76 63.30 62.74 63.30 1,073,617 +0.38(+0.60%)
Jul 23, 2019 62.74 62.93 62.54 62.93 1,275,941 +0.43(+0.68%)
Jul 22, 2019 62.44 62.58 62.32 62.50 835,729 +0.16(+0.25%)
Jul 19, 2019 62.93 62.94 62.32 62.34 770,110 -0.36(-0.57%)
Jul 18, 2019 62.36 62.77 62.24 62.70 1,977,672 +0.26(+0.41%)
Jul 17, 2019 62.89 62.93 62.45 62.45 1,301,082 -0.44(-0.71%)
Jul 16, 2019 63.05 63.09 62.79 62.89 1,391,497 -0.19(-0.31%)
Jul 15, 2019 63.13 63.13 62.93 63.08 813,546 +0.04(+0.06%)
Jul 12, 2019 62.86 63.08 62.82 63.05 1,000,375 +0.31(+0.50%)
Jul 11, 2019 62.81 62.82 62.52 62.73 893,084 +0.06(+0.10%)
Jul 10, 2019 62.62 62.86 62.47 62.67 887,594 +0.25(+0.40%)
Jul 09, 2019 62.01 62.44 62.00 62.42 730,158 +0.16(+0.25%)
Jul 08, 2019 62.38 62.43 62.15 62.26 723,855 -0.34(-0.55%)
Jul 05, 2019 62.43 62.68 62.11 62.60 701,290 -0.06(-0.10%)
Jul 03, 2019 62.33 62.68 62.32 62.67 997,021 +0.49(+0.79%)
Jul 02, 2019 62.06 62.20 61.86 62.18 4,533,536 +0.14(+0.22%)
Jul 01, 2019 62.34 62.38 61.81 62.04 1,800,738 +0.46(+0.75%)
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%)
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.