Skip to main content

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

118.98 +1.03 (+0.87%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 38.06 38.09 37.79 37.84 243,324 -0.13(-0.33%)
Sep 29, 2014 37.81 38.02 37.68 37.97 161,246 -0.09(-0.24%)
Sep 26, 2014 37.79 38.12 37.76 38.06 315,001 +0.33(+0.88%)
Sep 25, 2014 38.28 38.28 37.73 37.73 297,700 -0.62(-1.62%)
Sep 24, 2014 38.23 38.37 37.97 38.36 167,514 +0.29(+0.76%)
Sep 23, 2014 38.22 38.30 38.07 38.07 181,383 -0.21(-0.55%)
Sep 22, 2014 38.53 38.53 38.22 38.28 322,091 -0.33(-0.85%)
Sep 19, 2014 38.83 38.91 38.55 38.60 178,312 -0.07(-0.17%)
Sep 18, 2014 38.63 38.67 38.56 38.67 143,833 +0.18(+0.48%)
Sep 17, 2014 38.49 38.66 38.32 38.49 183,304 +0.05(+0.13%)
Sep 16, 2014 38.09 38.50 38.05 38.44 126,733 +0.30(+0.78%)
Sep 15, 2014 38.22 38.22 38.04 38.14 180,905 -0.08(-0.20%)
Sep 12, 2014 38.44 38.44 38.10 38.21 177,036 -0.23(-0.59%)
Sep 11, 2014 38.28 38.44 38.22 38.44 82,927 +0.05(+0.14%)
Sep 10, 2014 38.24 38.39 38.14 38.39 129,921 +0.15(+0.40%)
Sep 09, 2014 38.49 38.49 38.20 38.23 159,860 -0.26(-0.67%)
Sep 08, 2014 38.59 38.61 38.38 38.49 119,579 -0.10(-0.26%)
Sep 05, 2014 38.40 38.60 38.27 38.59 124,512 +0.19(+0.50%)
Sep 04, 2014 38.60 38.64 38.32 38.40 117,211 -0.08(-0.22%)
Sep 03, 2014 38.67 38.67 38.45 38.48 179,088 -0.04(-0.10%)
Sep 02, 2014 38.46 38.64 38.38 38.52 159,965 -0.00(-0.01%)
Aug 29, 2014 38.44 38.52 38.52 38.52 262,347 +0.15(+0.38%)
Aug 28, 2014 38.37 38.43 38.27 38.38 147,707 -0.07(-0.17%)
Aug 27, 2014 38.51 38.51 38.38 38.44 100,394 -0.01(-0.02%)
Aug 26, 2014 38.50 38.53 38.43 38.45 235,998 +0.06(+0.15%)
Aug 25, 2014 38.42 38.47 38.34 38.39 162,464 +0.17(+0.45%)
Aug 22, 2014 38.28 38.30 38.21 38.22 111,457 -0.06(-0.16%)
Aug 21, 2014 38.22 38.33 38.17 38.28 150,359 +0.13(+0.33%)
Aug 20, 2014 38.09 38.21 38.02 38.16 161,981 +0.08(+0.21%)
Aug 19, 2014 37.95 38.10 37.95 38.08 123,393 +0.19(+0.51%)
Aug 18, 2014 37.78 37.88 37.73 37.88 277,340 +0.35(+0.93%)
Aug 15, 2014 37.71 37.71 37.31 37.54 148,235 +0.02(+0.04%)
Aug 14, 2014 37.44 37.54 37.41 37.52 137,008 +0.15(+0.40%)
Aug 13, 2014 37.28 37.42 37.20 37.37 136,415 +0.24(+0.64%)
Aug 12, 2014 37.11 37.22 37.02 37.13 95,625 -0.06(-0.17%)
Aug 11, 2014 37.24 37.34 37.16 37.19 211,417 +0.13(+0.34%)
Aug 08, 2014 36.73 37.06 36.65 37.07 1,073,563 +0.40(+1.10%)
Aug 07, 2014 37.04 37.04 36.57 36.66 193,315 -0.18(-0.49%)
Aug 06, 2014 36.67 36.98 36.64 36.84 122,417 +0.01(+0.03%)
Aug 05, 2014 37.10 37.11 36.69 36.83 391,558 -0.36(-0.97%)
Aug 04, 2014 36.96 37.24 36.82 37.19 165,540 +0.27(+0.74%)
Aug 01, 2014 36.89 37.09 36.74 36.92 516,778 -0.10(-0.26%)
Jul 31, 2014 37.58 37.58 36.97 37.02 406,547 -0.76(-2.01%)
Jul 30, 2014 37.89 37.95 37.62 37.78 194,574 +0.03(+0.07%)
Jul 29, 2014 37.99 38.04 37.75 37.75 128,921 -0.15(-0.40%)
Jul 28, 2014 37.89 37.96 37.70 37.90 148,945 -0.02(-0.04%)
Jul 25, 2014 38.14 38.14 37.83 37.92 144,688 -0.19(-0.50%)
Jul 24, 2014 38.17 38.18 38.06 38.11 119,329 +0.02(+0.04%)
Jul 23, 2014 38.09 38.12 38.01 38.09 65,760 +0.07(+0.18%)
Jul 22, 2014 38.00 38.09 37.94 38.02 118,787 +0.20(+0.53%)
Jul 21, 2014 37.82 37.87 37.67 37.82 231,812 -0.08(-0.22%)
Jul 18, 2014 37.66 37.92 37.57 37.91 114,204 +0.38(+1.02%)
Jul 17, 2014 37.90 37.96 37.48 37.52 311,733 -0.45(-1.17%)
Jul 16, 2014 38.07 38.07 37.88 37.97 119,846 +0.12(+0.32%)
Jul 15, 2014 37.93 38.01 37.71 37.85 141,924 -0.07(-0.18%)
Jul 14, 2014 37.97 37.99 37.91 37.91 124,700 +0.17(+0.46%)
Jul 11, 2014 37.72 37.77 37.61 37.74 149,309 +0.03(+0.07%)
Jul 10, 2014 37.50 37.80 37.43 37.71 156,353 -0.16(-0.42%)
Jul 09, 2014 37.80 37.90 37.72 37.87 114,635 +0.15(+0.39%)
Jul 08, 2014 37.91 37.91 37.64 37.73 145,976 -0.22(-0.59%)
Jul 07, 2014 38.08 38.11 37.92 37.95 285,172 -0.16(-0.42%)
Jul 03, 2014 38.03 38.11 38.11 38.11 167,121 +0.17(+0.44%)
Jul 02, 2014 38.01 38.01 37.91 37.94 182,688 -0.00(-0.01%)
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.