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 (%)
Oct 31, 2007 26.42 26.70 26.27 26.60 179,015 +0.31(+1.18%)
Oct 30, 2007 26.39 26.41 26.29 26.30 21,212 -0.16(-0.61%)
Oct 29, 2007 26.38 26.47 26.38 26.46 4,656 +0.16(+0.62%)
Oct 26, 2007 26.27 26.34 26.12 26.30 47,599 +0.32(+1.23%)
Oct 25, 2007 25.98 26.11 25.81 25.98 67,777 -0.07(-0.26%)
Oct 24, 2007 26.02 26.09 25.61 26.04 605,858 -0.06(-0.22%)
Oct 23, 2007 26.05 26.10 25.86 26.10 60,016 +0.21(+0.81%)
Oct 22, 2007 25.69 25.93 25.63 25.89 53,808 +0.15(+0.60%)
Oct 19, 2007 26.30 26.30 25.74 25.74 46,047 -0.72(-2.72%)
Oct 18, 2007 26.40 26.49 26.37 26.46 13,969 +0.00(+0.00%)
Oct 17, 2007 26.67 26.67 26.24 26.46 97,785 +0.03(+0.11%)
Oct 16, 2007 26.58 26.58 26.42 26.43 21,212 -0.19(-0.73%)
Oct 15, 2007 26.90 26.99 26.58 26.62 28,456 -0.23(-0.86%)
Oct 12, 2007 26.77 26.87 26.77 26.85 76,573 +0.13(+0.48%)
Oct 11, 2007 27.04 27.09 26.62 26.72 94,164 -0.12(-0.44%)
Oct 10, 2007 26.85 26.88 26.76 26.84 30,008 -0.04(-0.16%)
Oct 09, 2007 26.77 26.89 26.68 26.89 15,521 +0.18(+0.68%)
Oct 08, 2007 26.75 26.75 26.66 26.70 9,312 -0.14(-0.53%)
Oct 05, 2007 26.67 26.85 26.67 26.85 3,104 +0.36(+1.35%)
Oct 04, 2007 26.49 26.51 26.47 26.49 50,703 +0.07(+0.27%)
Oct 03, 2007 26.42 26.54 26.42 26.42 2,586 -0.13(-0.50%)
Oct 02, 2007 26.60 26.60 26.47 26.55 68,294 +0.01(+0.05%)
Oct 01, 2007 26.34 26.57 26.34 26.54 17,073 +0.34(+1.28%)
Sep 28, 2007 26.31 26.31 26.13 26.20 38,286 -0.07(-0.26%)
Sep 27, 2007 26.25 26.28 26.20 26.27 39,838 +0.16(+0.62%)
Sep 26, 2007 26.09 26.21 26.07 26.11 107,098 +0.01(+0.05%)
Sep 25, 2007 25.96 26.11 25.96 26.09 7,243 -0.03(-0.11%)
Sep 24, 2007 26.28 26.34 26.12 26.12 85,886 -0.16(-0.60%)
Sep 21, 2007 26.32 26.34 26.28 26.28 32,077 +0.09(+0.32%)
Sep 20, 2007 26.31 26.32 26.17 26.20 793,669 -0.14(-0.51%)
Sep 19, 2007 26.33 26.52 26.26 26.33 80,712 +0.19(+0.72%)
Sep 18, 2007 25.59 26.17 25.51 26.14 448,573 +0.65(+2.56%)
Sep 17, 2007 25.43 25.49 25.43 25.49 5,691 -0.10(-0.39%)
Sep 14, 2007 25.50 25.59 25.50 25.59 7,760 +0.23(+0.92%)
Sep 13, 2007 25.36 25.36 25.36 25.36 0 +0.00(+0.00%)
Sep 12, 2007 25.34 25.44 25.34 25.36 25,351 +0.04(+0.15%)
Sep 11, 2007 25.20 25.36 25.20 25.32 115,894 +0.18(+0.72%)
Sep 10, 2007 25.08 25.14 24.91 25.14 28,456 +0.01(+0.05%)
Sep 07, 2007 25.13 25.21 25.00 25.13 66,225 -0.37(-1.45%)
Sep 06, 2007 25.43 25.51 25.37 25.50 52,255 +0.05(+0.19%)
Sep 05, 2007 25.49 25.49 25.32 25.45 35,699 -0.25(-0.98%)
Sep 04, 2007 25.42 25.74 25.40 25.70 52,255 +0.30(+1.17%)
Aug 31, 2007 25.40 25.54 25.28 25.40 42,425 +0.29(+1.17%)
Aug 30, 2007 25.08 25.22 25.08 25.11 57,429 -0.12(-0.46%)
Aug 29, 2007 24.83 25.22 24.83 25.22 51,738 +0.55(+2.22%)
Aug 28, 2007 25.07 25.07 24.68 24.68 186,258 -0.62(-2.45%)
Aug 27, 2007 25.39 25.39 25.30 25.30 41,390 -0.17(-0.68%)
Aug 24, 2007 25.19 25.50 25.19 25.47 211,093 +0.29(+1.16%)
Aug 23, 2007 25.36 25.36 25.06 25.18 232,306 -0.03(-0.12%)
Aug 22, 2007 25.14 25.24 25.02 25.21 118,481 +0.24(+0.98%)
Aug 21, 2007 24.94 25.03 24.86 24.96 79,677 +0.05(+0.20%)
Aug 20, 2007 24.91 24.98 24.66 24.91 197,123 +0.05(+0.22%)
Aug 17, 2007 25.05 25.06 24.57 24.86 266,453 +0.40(+1.62%)
Aug 16, 2007 24.04 24.46 23.61 24.46 229,719 +0.26(+1.06%)
Aug 15, 2007 24.52 24.81 24.20 24.20 319,744 -0.39(-1.59%)
Aug 14, 2007 25.07 25.07 24.59 24.59 55,360 -0.43(-1.70%)
Aug 13, 2007 25.23 25.24 25.01 25.02 93,129 -0.02(-0.07%)
Aug 10, 2007 24.74 25.15 24.64 25.04 190,397 -0.09(-0.35%)
Aug 09, 2007 25.32 25.56 25.08 25.12 253,001 -0.62(-2.40%)
Aug 08, 2007 25.58 25.81 25.44 25.74 233,858 +0.37(+1.45%)
Aug 07, 2007 25.05 25.53 25.04 25.37 350,787 +0.29(+1.14%)
Aug 06, 2007 24.82 25.20 24.56 25.09 801,430 +0.26(+1.04%)
Aug 03, 2007 25.01 25.34 24.83 24.83 286,631 -0.51(-2.01%)
Aug 02, 2007 25.34 25.40 25.16 25.34 576,884 +0.10(+0.40%)
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.