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 (%)
Nov 30, 2004 20.13 20.17 20.10 20.10 138,659 -0.07(-0.35%)
Nov 29, 2004 20.30 20.31 20.05 20.17 86,920 -0.06(-0.28%)
Nov 26, 2004 20.20 20.30 20.20 20.23 35,699 +0.01(+0.03%)
Nov 24, 2004 20.18 20.22 20.15 20.22 51,738 +0.12(+0.62%)
Nov 23, 2004 20.11 20.16 20.02 20.10 48,116 +0.01(+0.06%)
Nov 22, 2004 19.94 20.11 19.94 20.09 87,438 +0.09(+0.47%)
Nov 19, 2004 20.24 20.24 19.97 19.99 165,563 -0.23(-1.15%)
Nov 18, 2004 20.21 20.22 20.16 20.22 95,198 +0.07(+0.36%)
Nov 17, 2004 20.21 20.29 20.13 20.15 172,806 +0.06(+0.31%)
Nov 16, 2004 20.18 20.18 20.08 20.09 115,376 -0.12(-0.57%)
Nov 15, 2004 20.19 20.22 20.14 20.21 145,902 +0.02(+0.08%)
Nov 12, 2004 20.04 20.19 20.03 20.19 116,929 +0.15(+0.76%)
Nov 11, 2004 19.89 20.04 19.89 20.04 142,798 +0.18(+0.89%)
Nov 10, 2004 19.86 19.95 19.83 19.86 110,203 +0.01(+0.06%)
Nov 09, 2004 19.86 19.91 19.83 19.85 128,829 +0.00(+0.02%)
Nov 08, 2004 19.85 19.89 19.81 19.85 99,338 -0.02(-0.11%)
Nov 05, 2004 19.87 19.96 19.80 19.87 331,126 +0.08(+0.40%)
Nov 04, 2004 19.53 19.79 19.48 19.79 289,735 +0.33(+1.70%)
Nov 03, 2004 19.64 19.64 19.42 19.46 343,026 +0.20(+1.02%)
Nov 02, 2004 19.29 19.43 19.22 19.26 132,968 +0.01(+0.07%)
Nov 01, 2004 19.25 19.30 19.22 19.25 130,381 -0.00(-0.01%)
Oct 29, 2004 19.25 19.25 19.16 19.25 207,471 +0.06(+0.29%)
Oct 28, 2004 19.14 19.27 19.10 19.19 81,229 +0.01(+0.06%)
Oct 27, 2004 18.91 19.18 18.89 19.18 254,553 +0.29(+1.56%)
Oct 26, 2004 18.70 18.89 18.67 18.89 364,239 +0.22(+1.17%)
Oct 25, 2004 18.63 18.69 18.60 18.67 158,319 -0.03(-0.16%)
Oct 22, 2004 18.87 18.87 18.68 18.70 125,724 -0.16(-0.86%)
Oct 21, 2004 18.79 18.87 18.72 18.86 246,792 +0.13(+0.71%)
Oct 20, 2004 18.73 18.79 18.64 18.73 79,677 -0.08(-0.40%)
Oct 19, 2004 19.01 19.02 18.78 18.80 137,624 -0.14(-0.72%)
Oct 18, 2004 18.82 18.96 18.79 18.94 136,072 +0.09(+0.48%)
Oct 15, 2004 18.79 18.93 18.78 18.85 81,229 +0.05(+0.28%)
Oct 14, 2004 18.94 18.97 18.77 18.80 102,959 -0.15(-0.77%)
Oct 13, 2004 19.16 19.16 18.89 18.94 73,468 -0.18(-0.96%)
Oct 12, 2004 19.02 19.12 18.98 19.12 150,559 +0.00(+0.00%)
Oct 11, 2004 19.12 19.15 19.11 19.12 46,047 +0.03(+0.17%)
Oct 08, 2004 19.27 19.28 19.08 19.09 176,945 -0.18(-0.91%)
Oct 07, 2004 19.38 19.38 19.26 19.27 87,438 -0.13(-0.66%)
Oct 06, 2004 19.33 19.40 19.31 19.40 180,567 +0.10(+0.52%)
Oct 05, 2004 19.32 19.37 19.27 19.30 138,141 -0.03(-0.18%)
Oct 04, 2004 19.40 19.42 19.33 19.33 70,364 +0.10(+0.52%)
Oct 01, 2004 19.18 19.25 19.18 19.23 126,759 +0.28(+1.46%)
Sep 30, 2004 18.96 18.97 18.89 18.95 145,385 +0.02(+0.08%)
Sep 29, 2004 18.85 18.94 18.84 18.94 234,375 +0.06(+0.30%)
Sep 28, 2004 18.78 18.89 18.75 18.88 209,023 +0.11(+0.59%)
Sep 27, 2004 18.81 18.84 18.77 18.77 169,702 -0.20(-1.05%)
Sep 24, 2004 18.96 19.02 18.96 18.97 172,806 +0.02(+0.09%)
Sep 23, 2004 18.94 19.00 18.92 18.95 197,641 -0.04(-0.19%)
Sep 22, 2004 19.12 19.12 18.99 18.99 43,460 -0.23(-1.18%)
Sep 21, 2004 19.19 19.24 19.17 19.22 6,208 +0.08(+0.42%)
Sep 20, 2004 19.18 19.21 19.12 19.13 257,140 -0.11(-0.55%)
Sep 17, 2004 19.24 19.28 19.18 19.24 118,481 +0.09(+0.44%)
Sep 16, 2004 19.16 19.22 19.15 19.16 62,086 +0.02(+0.12%)
Sep 15, 2004 19.16 19.17 19.09 19.13 167,115 -0.12(-0.62%)
Sep 14, 2004 19.24 19.25 19.19 19.25 96,233 +0.07(+0.38%)
Sep 13, 2004 19.20 19.27 19.17 19.18 112,790 +0.03(+0.13%)
Sep 10, 2004 19.06 19.18 19.02 19.15 226,097 +0.10(+0.53%)
Sep 09, 2004 19.04 19.11 18.98 19.05 332,678 +0.03(+0.16%)
Sep 08, 2004 19.06 19.13 19.02 19.02 213,162 -0.09(-0.45%)
Sep 07, 2004 19.10 19.14 19.04 19.11 166,598 +0.10(+0.54%)
Sep 03, 2004 19.02 19.04 18.98 19.01 150,559 -0.05(-0.26%)
Sep 02, 2004 18.88 19.06 18.87 19.06 94,164 +0.22(+1.15%)
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.