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 (%)
Aug 30, 2019 61.51 61.56 60.97 61.19 1,339,497 -0.01(-0.02%)
Aug 29, 2019 61.00 61.34 60.83 61.20 989,974 +0.77(+1.27%)
Aug 28, 2019 59.86 60.48 59.68 60.43 1,290,580 +0.42(+0.69%)
Aug 27, 2019 60.60 60.69 59.83 60.01 1,127,136 -0.25(-0.41%)
Aug 26, 2019 60.18 60.28 59.81 60.26 1,780,707 +0.59(+0.99%)
Aug 23, 2019 60.96 61.32 59.40 59.67 1,331,273 -1.57(-2.57%)
Aug 22, 2019 61.44 61.57 60.84 61.24 822,028 -0.03(-0.05%)
Aug 21, 2019 61.24 61.34 61.13 61.27 941,639 +0.55(+0.90%)
Aug 20, 2019 61.09 61.19 60.72 60.73 1,135,918 -0.44(-0.73%)
Aug 19, 2019 61.23 61.38 61.05 61.17 1,503,456 +0.64(+1.05%)
Aug 16, 2019 59.97 60.61 59.97 60.53 2,147,588 +0.97(+1.63%)
Aug 15, 2019 59.67 59.80 59.16 59.56 1,269,978 +0.07(+0.12%)
Aug 14, 2019 60.36 60.44 59.45 59.49 2,021,211 -1.80(-2.94%)
Aug 13, 2019 60.30 61.61 60.17 61.29 2,257,345 +0.88(+1.46%)
Aug 12, 2019 60.80 60.88 60.18 60.41 880,414 -0.76(-1.24%)
Aug 09, 2019 61.42 61.51 60.78 61.17 1,107,608 -0.41(-0.66%)
Aug 08, 2019 60.77 61.60 60.66 61.58 1,375,067 +1.15(+1.90%)
Aug 07, 2019 59.67 60.59 59.21 60.43 6,669,548 +0.05(+0.08%)
Aug 06, 2019 59.99 60.41 59.64 60.38 6,754,317 +0.84(+1.41%)
Aug 05, 2019 60.43 60.45 59.07 59.54 5,351,760 -1.89(-3.07%)
Aug 02, 2019 61.73 61.91 61.01 61.43 1,949,244 -0.52(-0.84%)
Aug 01, 2019 62.53 63.18 61.72 61.95 2,149,247 -0.42(-0.67%)
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%)
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.