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: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 26.25 26.29 26.17 26.23 95,846 -0.02(-0.09%)
Nov 29, 2012 26.21 26.28 26.14 26.26 49,152 +0.13(+0.48%)
Nov 28, 2012 25.83 26.13 25.71 26.13 55,963 +0.22(+0.85%)
Nov 27, 2012 26.00 26.07 25.89 25.91 41,421 -0.13(-0.50%)
Nov 26, 2012 25.94 26.04 25.89 26.04 317,467 -0.03(-0.12%)
Nov 23, 2012 25.86 26.08 25.86 26.08 25,907 +0.33(+1.26%)
Nov 21, 2012 25.72 25.76 25.68 25.75 28,178 +0.07(+0.27%)
Nov 20, 2012 25.65 25.72 25.55 25.68 52,892 +0.03(+0.11%)
Nov 19, 2012 25.43 25.65 25.43 25.65 36,581 +0.49(+1.94%)
Nov 16, 2012 25.08 25.18 24.86 25.16 56,630 +0.15(+0.58%)
Nov 15, 2012 25.07 25.17 24.93 25.02 50,483 -0.01(-0.05%)
Nov 14, 2012 25.52 25.52 25.03 25.03 24,261 -0.40(-1.57%)
Nov 13, 2012 25.40 25.67 25.36 25.43 23,742 -0.09(-0.35%)
Nov 12, 2012 25.59 25.60 25.47 25.52 40,464 +0.00(+0.02%)
Nov 09, 2012 25.40 25.72 25.39 25.51 34,182 -0.00(-0.02%)
Nov 08, 2012 25.82 25.89 25.52 25.52 1,697,896 -0.34(-1.30%)
Nov 07, 2012 26.03 26.03 25.69 25.86 31,123 -0.52(-1.97%)
Nov 06, 2012 26.30 26.47 26.19 26.38 25,412 +0.18(+0.70%)
Nov 05, 2012 26.10 26.23 26.06 26.19 26,950 +0.07(+0.26%)
Nov 02, 2012 26.49 26.49 26.13 26.13 20,540 -0.22(-0.84%)
Nov 01, 2012 26.16 26.38 26.12 26.35 44,046 +0.26(+1.01%)
Oct 31, 2012 26.17 26.17 25.97 26.08 101,407 +0.05(+0.19%)
Oct 26, 2012 26.04 26.03 26.03 26.03 453,236 -0.01(-0.05%)
Oct 25, 2012 26.19 26.19 25.94 26.05 22,543 +0.08(+0.32%)
Oct 24, 2012 26.17 26.17 25.96 25.96 16,013 -0.13(-0.52%)
Oct 23, 2012 26.08 26.16 25.99 26.10 27,130 -0.30(-1.14%)
Oct 19, 2012 26.75 26.75 26.36 26.40 112,177 -0.46(-1.71%)
Oct 18, 2012 26.83 26.95 26.79 26.86 11,426 -0.05(-0.20%)
Oct 17, 2012 26.90 26.92 26.84 26.91 15,924 +0.12(+0.46%)
Oct 16, 2012 26.68 26.80 26.68 26.79 11,616 +0.26(+0.98%)
Oct 15, 2012 26.32 26.55 26.29 26.53 64,902 +0.23(+0.86%)
Oct 12, 2012 26.40 26.43 26.27 26.30 19,679 -0.11(-0.40%)
Oct 11, 2012 26.52 26.57 26.41 26.41 12,652 +0.04(+0.17%)
Oct 10, 2012 26.51 26.56 26.36 26.36 61,383 -0.18(-0.67%)
Oct 09, 2012 26.78 26.78 26.54 26.54 12,703 -0.28(-1.05%)
Oct 08, 2012 26.79 26.85 26.77 26.82 16,111 -0.05(-0.20%)
Oct 05, 2012 27.01 27.05 26.87 26.88 9,620 -0.01(-0.03%)
Oct 04, 2012 26.89 26.91 26.82 26.88 23,481 +0.17(+0.64%)
Oct 03, 2012 26.64 26.76 26.57 26.71 24,657 +0.17(+0.63%)
Oct 02, 2012 26.69 26.69 26.51 26.55 21,854 -0.01(-0.05%)
Oct 01, 2012 26.64 26.79 26.55 26.56 47,375 +0.03(+0.12%)
Sep 28, 2012 26.56 26.61 26.47 26.53 16,222 -0.12(-0.46%)
Sep 27, 2012 26.51 26.69 26.46 26.65 13,562 +0.26(+0.97%)
Sep 26, 2012 26.57 26.57 26.37 26.39 26,000 -0.17(-0.66%)
Sep 25, 2012 26.91 26.94 26.57 26.57 17,925 -0.27(-1.01%)
Sep 24, 2012 26.74 26.89 26.74 26.84 24,295 -0.06(-0.21%)
Sep 21, 2012 27.04 27.06 26.89 26.89 23,447 +0.02(+0.09%)
Sep 20, 2012 26.81 26.88 26.74 26.87 23,449 -0.08(-0.30%)
Sep 19, 2012 26.88 27.00 26.88 26.95 61,607 +0.07(+0.26%)
Sep 18, 2012 26.88 26.89 26.85 26.88 15,911 -0.05(-0.18%)
Sep 17, 2012 26.97 27.04 26.89 26.93 24,671 -0.09(-0.31%)
Sep 14, 2012 26.96 27.19 26.96 27.02 83,880 +0.11(+0.41%)
Sep 13, 2012 26.49 26.99 26.47 26.91 96,424 +0.41(+1.56%)
Sep 12, 2012 26.48 26.54 26.43 26.49 36,065 +0.06(+0.23%)
Sep 11, 2012 26.40 26.50 26.40 26.43 30,834 +0.06(+0.24%)
Sep 10, 2012 26.49 26.52 26.37 26.37 37,492 -0.13(-0.50%)
Sep 07, 2012 26.41 26.50 26.41 26.50 435,892 +0.11(+0.43%)
Sep 06, 2012 26.00 26.39 26.00 26.39 15,377 +0.51(+1.97%)
Sep 05, 2012 25.89 25.93 25.84 25.88 18,690 +0.00(+0.02%)
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.