Skip to main content

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

118.84 +0.00 (+0.00%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 37.44 37.70 37.24 37.66 542,527 +0.67(+1.81%)
Sep 29, 2015 37.07 37.28 36.77 36.99 433,822 +0.01(+0.03%)
Sep 28, 2015 37.76 37.76 36.91 36.97 840,350 -0.96(-2.53%)
Sep 25, 2015 38.29 38.35 37.72 37.93 503,485 -0.04(-0.12%)
Sep 24, 2015 37.84 38.06 37.51 37.98 1,769,480 -0.11(-0.29%)
Sep 23, 2015 38.17 38.30 37.97 38.09 408,185 -0.07(-0.18%)
Sep 22, 2015 38.11 38.28 37.90 38.16 429,674 -0.47(-1.21%)
Sep 21, 2015 38.70 38.89 38.45 38.62 253,103 +0.16(+0.41%)
Sep 18, 2015 38.56 38.85 38.37 38.46 334,187 -0.64(-1.64%)
Sep 17, 2015 39.13 39.68 39.00 39.11 396,508 -0.07(-0.17%)
Sep 16, 2015 38.91 39.21 38.83 39.17 238,625 +0.34(+0.87%)
Sep 15, 2015 38.48 38.92 38.39 38.84 405,524 +0.51(+1.34%)
Sep 14, 2015 38.52 38.52 38.27 38.32 318,251 -0.17(-0.43%)
Sep 11, 2015 38.19 38.49 38.07 38.49 191,006 +0.18(+0.46%)
Sep 10, 2015 38.11 38.57 38.06 38.31 394,308 +0.20(+0.53%)
Sep 09, 2015 38.99 39.01 38.06 38.11 288,799 -0.53(-1.38%)
Sep 08, 2015 38.24 38.67 38.20 38.65 332,321 +0.94(+2.48%)
Sep 04, 2015 37.89 37.71 37.71 37.71 1,908,010 -0.56(-1.46%)
Sep 03, 2015 38.36 38.71 38.15 38.27 447,954 +0.09(+0.22%)
Sep 02, 2015 37.89 38.19 37.66 38.19 511,024 +0.67(+1.78%)
Sep 01, 2015 37.74 38.28 37.35 37.52 928,406 -1.15(-2.96%)
Aug 31, 2015 38.79 38.92 38.56 38.67 1,022,006 -0.32(-0.81%)
Aug 28, 2015 38.82 39.08 38.73 38.98 792,090 +0.03(+0.07%)
Aug 27, 2015 38.58 38.98 38.20 38.96 739,358 +0.93(+2.45%)
Aug 26, 2015 37.72 38.06 36.86 38.02 1,074,813 +1.35(+3.69%)
Aug 25, 2015 37.53 38.46 36.64 36.67 1,390,485 -0.49(-1.32%)
Aug 24, 2015 35.77 38.31 32.68 37.16 2,378,014 -1.47(-3.81%)
Aug 21, 2015 39.50 39.67 38.64 38.64 1,406,559 -1.26(-3.16%)
Aug 20, 2015 40.42 40.50 39.88 39.90 497,953 -0.86(-2.11%)
Aug 19, 2015 40.95 41.07 40.56 40.76 299,365 -0.34(-0.82%)
Aug 18, 2015 41.11 41.21 41.03 41.09 154,815 -0.11(-0.27%)
Aug 17, 2015 40.89 41.21 40.72 41.21 237,058 +0.24(+0.57%)
Aug 14, 2015 40.77 40.98 40.73 40.97 218,850 +0.16(+0.39%)
Aug 13, 2015 40.86 40.98 40.70 40.81 216,837 -0.03(-0.08%)
Aug 12, 2015 40.56 40.88 40.19 40.85 1,725,372 +0.02(+0.05%)
Aug 11, 2015 40.90 40.97 40.66 40.83 221,764 -0.37(-0.89%)
Aug 10, 2015 40.89 41.20 40.89 41.19 219,203 +0.54(+1.32%)
Aug 07, 2015 40.71 40.74 40.46 40.66 268,835 -0.12(-0.30%)
Aug 06, 2015 41.14 41.15 40.60 40.78 342,389 -0.32(-0.78%)
Aug 05, 2015 41.17 41.34 41.04 41.10 256,351 +0.14(+0.34%)
Aug 04, 2015 41.02 41.13 40.85 40.96 277,477 -0.07(-0.17%)
Aug 03, 2015 41.17 41.17 40.81 41.03 427,745 -0.15(-0.35%)
Jul 31, 2015 41.32 41.33 41.10 41.17 282,677 -0.04(-0.09%)
Jul 30, 2015 41.11 41.25 40.94 41.21 172,380 +0.02(+0.05%)
Jul 29, 2015 40.95 41.22 40.88 41.19 206,291 +0.30(+0.73%)
Jul 28, 2015 40.62 40.92 40.41 40.89 251,873 +0.49(+1.22%)
Jul 27, 2015 40.54 40.56 40.31 40.40 577,738 -0.25(-0.61%)
Jul 24, 2015 41.10 41.13 40.60 40.65 267,804 -0.43(-1.05%)
Jul 23, 2015 41.36 41.38 41.01 41.08 205,871 -0.21(-0.51%)
Jul 22, 2015 41.21 41.39 41.21 41.29 155,353 -0.11(-0.26%)
Jul 21, 2015 41.56 41.58 41.32 41.39 198,136 -0.18(-0.43%)
Jul 20, 2015 41.61 41.65 41.48 41.57 1,885,731 +0.03(+0.08%)
Jul 17, 2015 41.51 41.54 41.43 41.54 240,657 +0.00(+0.01%)
Jul 16, 2015 41.45 41.54 41.41 41.54 358,441 +0.33(+0.79%)
Jul 15, 2015 41.35 41.35 41.13 41.21 242,588 -0.06(-0.15%)
Jul 14, 2015 41.15 41.34 41.06 41.27 249,918 +0.18(+0.43%)
Jul 13, 2015 40.98 41.11 40.93 41.09 234,563 +0.44(+1.09%)
Jul 10, 2015 40.55 40.74 40.48 40.65 309,544 +0.49(+1.21%)
Jul 09, 2015 40.48 40.63 40.13 40.16 291,160 +0.09(+0.21%)
Jul 08, 2015 40.44 40.51 40.05 40.08 556,325 -0.67(-1.64%)
Jul 07, 2015 40.56 40.76 40.00 40.74 348,922 +0.23(+0.56%)
Jul 06, 2015 40.30 40.66 40.27 40.52 262,059 -0.13(-0.33%)
Jul 02, 2015 40.85 40.65 40.65 40.65 411,999 -0.05(-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.