Skip to main content

S&P Total US Stock Market Ishares Core ETF (NY: ITOT )

118.69 -0.16 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 50.10 50.34 50.07 50.28 440,079 +0.35(+0.69%)
Aug 30, 2017 49.71 49.99 49.63 49.94 439,939 +0.22(+0.45%)
Aug 29, 2017 49.36 49.75 49.33 49.71 490,126 +0.07(+0.14%)
Aug 28, 2017 49.78 49.78 49.54 49.64 352,767 -0.01(-0.02%)
Aug 25, 2017 49.70 49.84 49.61 49.65 510,138 +0.14(+0.29%)
Aug 24, 2017 49.72 49.74 49.49 49.51 1,037,286 -0.08(-0.16%)
Aug 23, 2017 49.55 49.70 49.48 49.59 687,187 -0.17(-0.34%)
Aug 22, 2017 49.39 49.78 49.38 49.76 646,701 +0.53(+1.08%)
Aug 21, 2017 49.22 49.29 49.03 49.22 764,227 +0.00(+0.00%)
Aug 18, 2017 49.24 49.48 49.09 49.22 722,643 -0.08(-0.16%)
Aug 17, 2017 49.95 50.02 49.28 49.30 754,235 -0.75(-1.49%)
Aug 16, 2017 50.11 50.23 49.99 50.05 1,154,610 +0.06(+0.12%)
Aug 15, 2017 50.17 50.17 49.94 49.99 765,553 -0.02(-0.04%)
Aug 14, 2017 49.84 50.10 49.84 50.01 877,180 +0.48(+0.97%)
Aug 11, 2017 49.48 49.67 49.43 49.53 862,738 +0.08(+0.16%)
Aug 10, 2017 49.97 50.01 49.43 49.45 982,484 -0.71(-1.42%)
Aug 09, 2017 50.04 50.18 49.99 50.16 577,008 -0.10(-0.19%)
Aug 08, 2017 50.32 50.59 50.16 50.26 514,710 -0.12(-0.23%)
Aug 07, 2017 50.30 50.37 50.25 50.37 392,843 +0.10(+0.19%)
Aug 04, 2017 50.28 50.32 50.18 50.27 402,114 +0.09(+0.18%)
Aug 03, 2017 50.27 50.27 50.12 50.18 1,792,630 -0.11(-0.21%)
Aug 02, 2017 50.37 50.42 50.06 50.29 414,764 -0.01(-0.02%)
Aug 01, 2017 50.37 50.47 50.21 50.30 553,930 +0.08(+0.16%)
Jul 31, 2017 50.36 50.38 50.15 50.22 576,258 -0.04(-0.07%)
Jul 28, 2017 50.20 50.27 50.10 50.26 395,499 -0.07(-0.14%)
Jul 27, 2017 50.53 50.53 50.00 50.33 879,946 -0.05(-0.11%)
Jul 26, 2017 50.54 50.54 50.36 50.38 825,379 -0.06(-0.12%)
Jul 25, 2017 50.50 50.50 50.35 50.44 765,776 +0.15(+0.30%)
Jul 24, 2017 50.26 50.34 50.18 50.29 391,372 +0.00(+0.00%)
Jul 21, 2017 50.26 50.29 50.16 50.29 483,149 -0.05(-0.11%)
Jul 20, 2017 50.42 50.42 50.23 50.34 459,938 +0.02(+0.04%)
Jul 19, 2017 50.11 50.33 50.04 50.33 353,035 +0.29(+0.59%)
Jul 18, 2017 49.96 50.04 49.80 50.03 575,111 +0.02(+0.04%)
Jul 17, 2017 50.01 50.09 49.96 50.02 655,787 +0.00(+0.00%)
Jul 14, 2017 49.79 50.10 49.75 50.02 467,178 +0.26(+0.52%)
Jul 13, 2017 49.74 49.79 49.63 49.76 1,080,865 +0.05(+0.11%)
Jul 12, 2017 49.59 49.76 49.54 49.70 465,197 +0.37(+0.76%)
Jul 11, 2017 49.34 49.40 49.07 49.33 363,769 -0.02(-0.04%)
Jul 10, 2017 49.30 49.44 49.25 49.35 404,732 +0.03(+0.05%)
Jul 07, 2017 49.11 49.36 49.06 49.32 520,669 +0.33(+0.67%)
Jul 06, 2017 49.30 49.41 48.95 48.99 1,052,346 -0.46(-0.93%)
Jul 05, 2017 49.51 49.53 49.26 49.45 601,155 +0.04(+0.07%)
Jul 03, 2017 49.51 49.61 49.42 49.42 1,016,789 +0.13(+0.27%)
Jun 30, 2017 49.41 49.46 49.22 49.29 917,035 +0.07(+0.14%)
Jun 29, 2017 49.68 49.71 48.89 49.21 928,293 -0.41(-0.82%)
Jun 28, 2017 49.35 49.69 49.32 49.62 14,317,301 +0.48(+0.98%)
Jun 27, 2017 49.53 49.59 49.14 49.14 545,103 -0.42(-0.84%)
Jun 26, 2017 49.66 49.76 49.46 49.56 814,550 +0.03(+0.05%)
Jun 23, 2017 49.39 49.57 49.33 49.53 518,688 +0.13(+0.27%)
Jun 22, 2017 49.44 49.53 49.32 49.40 549,463 +0.00(+0.00%)
Jun 21, 2017 49.51 49.57 49.30 49.40 543,017 -0.05(-0.11%)
Jun 20, 2017 49.73 49.73 49.43 49.45 478,815 -0.34(-0.68%)
Jun 19, 2017 49.60 49.80 49.54 49.79 597,534 +0.40(+0.81%)
Jun 16, 2017 49.43 49.43 49.17 49.39 588,517 +0.01(+0.02%)
Jun 15, 2017 49.22 49.41 49.12 49.38 2,362,079 -0.12(-0.23%)
Jun 14, 2017 49.68 49.68 49.31 49.50 596,542 -0.10(-0.20%)
Jun 13, 2017 49.45 49.61 49.41 49.60 453,451 +0.26(+0.52%)
Jun 12, 2017 49.30 49.34 49.12 49.34 475,272 -0.02(-0.04%)
Jun 09, 2017 49.50 49.69 49.06 49.36 584,121 -0.05(-0.11%)
Jun 08, 2017 49.35 49.48 49.23 49.41 501,960 +0.11(+0.22%)
Jun 07, 2017 49.33 49.37 49.16 49.30 599,839 +0.06(+0.13%)
Jun 06, 2017 49.28 49.40 49.19 49.24 1,110,738 -0.15(-0.30%)
Jun 05, 2017 49.45 49.47 49.36 49.39 446,889 -0.05(-0.11%)
Jun 02, 2017 49.30 49.51 49.22 49.45 675,525 +0.18(+0.36%)
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.