Skip to main content

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

119.12 +0.19 (+0.16%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.02 21.21 21.02 21.11 48,948 -0.16(-0.74%)
Nov 29, 2010 21.15 21.27 21.04 21.27 18,408 -0.05(-0.22%)
Nov 26, 2010 21.23 21.34 21.23 21.32 5,729 -0.11(-0.53%)
Nov 24, 2010 21.22 21.43 21.43 21.43 263,936 +0.38(+1.79%)
Nov 23, 2010 21.16 21.16 21.04 21.05 10,917 -0.33(-1.52%)
Nov 22, 2010 21.34 21.38 21.19 21.38 33,211 +0.03(+0.15%)
Nov 19, 2010 21.30 21.37 21.30 21.35 14,473 +0.01(+0.05%)
Nov 18, 2010 21.26 21.39 21.01 21.33 25,199 +0.33(+1.57%)
Nov 17, 2010 21.06 21.07 21.01 21.01 3,421 +0.04(+0.17%)
Nov 16, 2010 21.21 21.22 20.95 20.97 25,212 -0.41(-1.92%)
Nov 15, 2010 21.42 21.50 21.38 21.38 7,633 +0.02(+0.11%)
Nov 12, 2010 21.50 21.50 21.27 21.36 11,769 -0.23(-1.09%)
Nov 11, 2010 21.46 21.63 21.46 21.59 9,226 -0.09(-0.40%)
Nov 10, 2010 21.58 21.70 21.50 21.68 14,711 +0.10(+0.48%)
Nov 09, 2010 21.78 21.84 21.58 21.58 9,487 -0.18(-0.82%)
Nov 08, 2010 21.73 21.78 21.70 21.76 7,373 +0.00(+0.01%)
Nov 05, 2010 21.77 21.82 21.71 21.75 33,634 +0.03(+0.14%)
Nov 04, 2010 21.55 21.73 21.52 21.72 43,974 +0.43(+2.04%)
Nov 03, 2010 21.28 21.29 21.14 21.29 25,934 +0.05(+0.24%)
Nov 02, 2010 21.21 21.25 21.16 21.24 23,340 +0.21(+0.99%)
Nov 01, 2010 21.17 21.24 20.95 21.03 29,368 -0.02(-0.11%)
Oct 29, 2010 20.98 21.05 20.98 21.05 12,055 +0.00(+0.02%)
Oct 28, 2010 20.96 21.05 20.94 21.05 34,020 +0.02(+0.09%)
Oct 27, 2010 21.00 21.03 20.84 21.03 39,706 -0.07(-0.34%)
Oct 25, 2010 21.10 21.20 21.08 21.10 31,719 +0.09(+0.44%)
Oct 22, 2010 20.99 21.02 20.96 21.01 13,434 +0.16(+0.79%)
Oct 21, 2010 20.99 21.07 20.82 20.85 49,668 -0.09(-0.42%)
Oct 20, 2010 20.83 20.98 20.78 20.93 31,140 +0.23(+1.14%)
Oct 19, 2010 20.79 20.91 20.64 20.70 16,960 -0.27(-1.29%)
Oct 18, 2010 20.91 20.98 20.91 20.97 26,598 +0.07(+0.33%)
Oct 15, 2010 21.02 21.02 20.76 20.90 18,857 +0.03(+0.15%)
Oct 14, 2010 21.00 21.00 20.77 20.87 20,751 -0.14(-0.65%)
Oct 13, 2010 20.90 21.03 20.85 21.01 15,397 +0.20(+0.97%)
Oct 12, 2010 20.67 20.80 20.54 20.80 12,770 +0.13(+0.61%)
Oct 11, 2010 20.73 20.74 20.68 20.68 5,193 -0.05(-0.25%)
Oct 08, 2010 20.73 20.73 20.64 20.73 6,878 +0.16(+0.80%)
Oct 07, 2010 20.67 20.67 20.46 20.56 43,188 -0.00(-0.02%)
Oct 06, 2010 20.60 20.62 20.50 20.57 21,841 -0.04(-0.21%)
Oct 05, 2010 20.36 20.64 20.36 20.61 30,782 +0.43(+2.11%)
Oct 04, 2010 20.35 20.35 20.12 20.18 19,697 -0.17(-0.82%)
Oct 01, 2010 20.35 20.43 20.28 20.35 23,133 +0.08(+0.37%)
Sep 30, 2010 20.46 20.49 20.22 20.27 25,786 -0.04(-0.17%)
Sep 29, 2010 20.34 20.39 20.28 20.31 3,847 -0.06(-0.31%)
Sep 28, 2010 20.31 20.39 20.07 20.37 64,614 +0.11(+0.54%)
Sep 27, 2010 20.44 20.44 20.26 20.26 31,265 -0.09(-0.43%)
Sep 24, 2010 20.18 20.38 20.18 20.35 66,026 +0.41(+2.07%)
Sep 23, 2010 19.94 20.16 19.91 19.94 136,637 -0.16(-0.81%)
Sep 22, 2010 20.16 20.25 20.05 20.10 48,751 -0.12(-0.60%)
Sep 21, 2010 20.28 20.30 20.15 20.22 16,102 -0.04(-0.18%)
Sep 20, 2010 20.12 20.28 20.12 20.26 12,117 +0.31(+1.56%)
Sep 17, 2010 19.95 20.04 19.92 19.95 13,567 +0.00(+0.00%)
Sep 15, 2010 19.80 19.95 19.78 19.95 17,152 +0.08(+0.39%)
Sep 14, 2010 19.86 19.96 19.81 19.87 17,113 -0.02(-0.10%)
Sep 13, 2010 19.85 19.91 19.81 19.89 33,588 +0.25(+1.27%)
Sep 10, 2010 19.57 19.66 19.55 19.64 46,337 +0.09(+0.46%)
Sep 09, 2010 19.70 19.70 19.53 19.55 16,751 +0.10(+0.52%)
Sep 08, 2010 19.38 19.51 19.38 19.45 13,931 +0.11(+0.54%)
Sep 07, 2010 19.48 19.48 19.34 19.34 36,965 -0.21(-1.09%)
Sep 03, 2010 19.52 19.56 19.45 19.56 29,741 +0.26(+1.32%)
Sep 02, 2010 19.15 19.30 19.15 19.30 26,380 +0.17(+0.90%)
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.