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 (%)
Aug 31, 2017 50.10 50.35 50.07 50.29 440,025 +0.35(+0.69%)
Aug 30, 2017 49.72 50.00 49.64 49.94 439,886 +0.22(+0.45%)
Aug 29, 2017 49.36 49.76 49.34 49.72 490,066 +0.07(+0.14%)
Aug 28, 2017 49.78 49.78 49.55 49.65 352,724 -0.01(-0.02%)
Aug 25, 2017 49.71 49.84 49.61 49.66 510,076 +0.14(+0.29%)
Aug 24, 2017 49.73 49.75 49.50 49.51 1,037,159 -0.08(-0.16%)
Aug 23, 2017 49.56 49.70 49.49 49.59 687,103 -0.17(-0.34%)
Aug 22, 2017 49.40 49.79 49.39 49.76 646,622 +0.53(+1.08%)
Aug 21, 2017 49.23 49.29 49.03 49.23 764,133 +0.00(+0.00%)
Aug 18, 2017 49.25 49.48 49.10 49.23 722,555 -0.08(-0.16%)
Aug 17, 2017 49.96 50.03 49.28 49.31 754,143 -0.75(-1.49%)
Aug 16, 2017 50.12 50.23 49.99 50.06 1,154,468 +0.06(+0.12%)
Aug 15, 2017 50.17 50.17 49.94 49.99 765,459 -0.02(-0.04%)
Aug 14, 2017 49.84 50.10 49.84 50.01 877,072 +0.48(+0.97%)
Aug 11, 2017 49.49 49.67 49.43 49.53 862,633 +0.08(+0.16%)
Aug 10, 2017 49.98 50.01 49.43 49.45 982,363 -0.71(-1.42%)
Aug 09, 2017 50.05 50.19 49.99 50.16 576,938 -0.10(-0.19%)
Aug 08, 2017 50.32 50.60 50.16 50.26 514,647 -0.12(-0.23%)
Aug 07, 2017 50.31 50.38 50.25 50.38 392,795 +0.10(+0.19%)
Aug 04, 2017 50.29 50.32 50.19 50.28 402,065 +0.09(+0.18%)
Aug 03, 2017 50.28 50.28 50.12 50.19 1,792,410 -0.11(-0.21%)
Aug 02, 2017 50.38 50.42 50.07 50.30 414,713 -0.01(-0.02%)
Aug 01, 2017 50.38 50.48 50.22 50.31 553,862 +0.08(+0.16%)
Jul 31, 2017 50.37 50.39 50.15 50.23 576,188 -0.04(-0.07%)
Jul 28, 2017 50.21 50.28 50.11 50.26 395,450 -0.07(-0.14%)
Jul 27, 2017 50.54 50.54 50.00 50.33 879,838 -0.05(-0.11%)
Jul 26, 2017 50.55 50.55 50.37 50.39 825,278 -0.06(-0.12%)
Jul 25, 2017 50.50 50.51 50.36 50.45 765,683 +0.15(+0.30%)
Jul 24, 2017 50.27 50.34 50.18 50.30 391,324 +0.00(+0.00%)
Jul 21, 2017 50.27 50.30 50.16 50.30 483,090 -0.05(-0.11%)
Jul 20, 2017 50.43 50.43 50.23 50.35 459,882 +0.02(+0.04%)
Jul 19, 2017 50.12 50.33 50.05 50.33 352,992 +0.29(+0.59%)
Jul 18, 2017 49.97 50.05 49.81 50.04 575,041 +0.02(+0.04%)
Jul 17, 2017 50.01 50.09 49.97 50.02 655,706 +0.00(+0.00%)
Jul 14, 2017 49.80 50.10 49.75 50.02 467,121 +0.26(+0.52%)
Jul 13, 2017 49.75 49.80 49.64 49.76 1,080,732 +0.05(+0.11%)
Jul 12, 2017 49.59 49.76 49.54 49.71 465,140 +0.37(+0.76%)
Jul 11, 2017 49.35 49.41 49.08 49.34 363,724 -0.02(-0.04%)
Jul 10, 2017 49.31 49.45 49.26 49.35 404,682 +0.03(+0.05%)
Jul 07, 2017 49.11 49.36 49.06 49.33 520,605 +0.33(+0.67%)
Jul 06, 2017 49.30 49.42 48.95 49.00 1,052,217 -0.46(-0.94%)
Jul 05, 2017 49.51 49.53 49.27 49.46 601,081 +0.04(+0.07%)
Jul 03, 2017 49.51 49.61 49.43 49.43 1,016,664 +0.13(+0.27%)
Jun 30, 2017 49.42 49.47 49.23 49.29 916,922 +0.07(+0.14%)
Jun 29, 2017 49.68 49.72 48.90 49.22 928,179 -0.41(-0.82%)
Jun 28, 2017 49.35 49.69 49.33 49.63 14,315,546 +0.48(+0.98%)
Jun 27, 2017 49.53 49.59 49.15 49.15 545,036 -0.42(-0.84%)
Jun 26, 2017 49.66 49.77 49.47 49.57 814,450 +0.03(+0.05%)
Jun 23, 2017 49.40 49.58 49.34 49.54 518,624 +0.13(+0.27%)
Jun 22, 2017 49.44 49.54 49.33 49.41 549,395 +0.00(+0.00%)
Jun 21, 2017 49.51 49.57 49.30 49.41 542,950 -0.05(-0.11%)
Jun 20, 2017 49.74 49.74 49.43 49.46 478,757 -0.34(-0.68%)
Jun 19, 2017 49.60 49.81 49.55 49.80 597,461 +0.40(+0.81%)
Jun 16, 2017 49.43 49.43 49.18 49.40 588,445 +0.01(+0.02%)
Jun 15, 2017 49.23 49.41 49.13 49.39 2,361,789 -0.12(-0.23%)
Jun 14, 2017 49.68 49.68 49.32 49.51 596,469 -0.10(-0.20%)
Jun 13, 2017 49.46 49.61 49.42 49.60 453,395 +0.26(+0.52%)
Jun 12, 2017 49.31 49.35 49.13 49.35 475,214 -0.02(-0.04%)
Jun 09, 2017 49.51 49.69 49.06 49.36 584,050 -0.05(-0.11%)
Jun 08, 2017 49.35 49.49 49.24 49.42 501,899 +0.11(+0.22%)
Jun 07, 2017 49.34 49.37 49.16 49.31 599,766 +0.06(+0.13%)
Jun 06, 2017 49.28 49.41 49.20 49.25 1,110,602 -0.15(-0.30%)
Jun 05, 2017 49.46 49.48 49.37 49.40 446,835 -0.05(-0.11%)
Jun 02, 2017 49.31 49.52 49.23 49.45 675,442 +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.