Skip to main content

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

117.95 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 39.98 39.98 39.78 39.79 169,783 -0.16(-0.40%)
Nov 26, 2014 39.96 39.95 39.95 39.95 380,613 +0.11(+0.29%)
Nov 25, 2014 39.97 39.99 39.78 39.84 227,789 -0.03(-0.08%)
Nov 24, 2014 39.87 39.87 39.79 39.87 278,174 +0.14(+0.35%)
Nov 21, 2014 39.94 39.98 39.63 39.73 214,591 +0.19(+0.47%)
Nov 20, 2014 39.35 39.55 39.24 39.55 159,544 +0.12(+0.31%)
Nov 19, 2014 39.47 39.49 39.28 39.42 188,534 -0.08(-0.21%)
Nov 18, 2014 39.36 39.60 39.34 39.51 243,983 +0.20(+0.52%)
Nov 17, 2014 39.24 39.34 39.19 39.30 185,358 +0.02(+0.04%)
Nov 14, 2014 39.28 39.35 39.22 39.29 178,186 +0.01(+0.03%)
Nov 13, 2014 39.37 39.42 39.13 39.28 223,412 -0.01(-0.02%)
Nov 12, 2014 39.20 39.33 39.12 39.28 221,445 +0.00(+0.00%)
Nov 11, 2014 39.35 39.35 39.20 39.28 164,296 +0.03(+0.08%)
Nov 10, 2014 39.14 39.27 39.12 39.25 257,520 +0.12(+0.30%)
Nov 07, 2014 39.11 39.17 39.00 39.14 199,362 +0.03(+0.08%)
Nov 06, 2014 39.01 39.12 38.82 39.11 270,275 +0.16(+0.42%)
Nov 05, 2014 39.04 39.04 38.79 38.94 256,165 +0.23(+0.59%)
Nov 04, 2014 38.79 38.79 38.53 38.71 198,902 -0.13(-0.33%)
Nov 03, 2014 38.98 38.98 38.75 38.84 502,310 +0.02(+0.04%)
Oct 31, 2014 38.87 38.89 38.65 38.82 351,799 +0.44(+1.15%)
Oct 30, 2014 37.99 38.47 37.99 38.38 168,782 +0.23(+0.61%)
Oct 29, 2014 38.25 38.25 37.94 38.15 540,651 -0.05(-0.12%)
Oct 28, 2014 37.88 38.24 37.85 38.19 356,942 +0.47(+1.25%)
Oct 27, 2014 37.63 37.77 37.77 37.72 186,891 -0.05(-0.13%)
Oct 24, 2014 37.63 37.79 37.43 37.77 908,149 +0.26(+0.70%)
Oct 23, 2014 37.44 37.73 37.38 37.51 664,229 +0.44(+1.18%)
Oct 22, 2014 37.47 37.50 37.06 37.07 838,435 -0.27(-0.72%)
Oct 21, 2014 36.88 37.36 36.84 37.34 1,120,667 +0.73(+1.98%)
Oct 20, 2014 36.25 36.63 36.19 36.62 350,185 +0.34(+0.94%)
Oct 17, 2014 36.39 36.50 36.13 36.28 478,928 +0.43(+1.19%)
Oct 16, 2014 35.21 36.08 35.19 35.85 312,811 +0.02(+0.05%)
Oct 15, 2014 35.73 35.93 35.01 35.83 1,104,082 -0.22(-0.62%)
Oct 14, 2014 36.19 36.45 35.95 36.06 621,542 +0.09(+0.25%)
Oct 13, 2014 36.54 36.67 35.96 35.97 388,266 -0.57(-1.57%)
Oct 10, 2014 36.95 37.16 36.54 36.54 357,032 -0.44(-1.20%)
Oct 09, 2014 37.71 37.71 36.98 36.98 617,515 -0.78(-2.06%)
Oct 08, 2014 37.15 37.79 36.92 37.76 1,306,385 +0.65(+1.76%)
Oct 07, 2014 37.52 37.55 37.11 37.11 248,543 -0.57(-1.52%)
Oct 06, 2014 37.89 37.94 37.59 37.68 195,269 -0.06(-0.17%)
Oct 03, 2014 37.64 37.81 37.48 37.74 229,986 +0.35(+0.94%)
Oct 02, 2014 37.29 37.46 36.94 37.39 458,978 +0.06(+0.16%)
Oct 01, 2014 37.82 37.82 37.24 37.33 603,101 -0.51(-1.35%)
Sep 30, 2014 38.06 38.09 37.79 37.84 243,324 -0.13(-0.33%)
Sep 29, 2014 37.81 38.02 37.68 37.97 161,246 -0.09(-0.24%)
Sep 26, 2014 37.79 38.12 37.76 38.06 315,001 +0.33(+0.88%)
Sep 25, 2014 38.28 38.28 37.73 37.73 297,700 -0.62(-1.62%)
Sep 24, 2014 38.23 38.37 37.97 38.36 167,514 +0.29(+0.76%)
Sep 23, 2014 38.22 38.30 38.07 38.07 181,383 -0.21(-0.55%)
Sep 22, 2014 38.53 38.53 38.22 38.28 322,091 -0.33(-0.85%)
Sep 19, 2014 38.83 38.91 38.55 38.60 178,312 -0.07(-0.17%)
Sep 18, 2014 38.63 38.67 38.56 38.67 143,833 +0.18(+0.48%)
Sep 17, 2014 38.49 38.66 38.32 38.49 183,304 +0.05(+0.13%)
Sep 16, 2014 38.09 38.50 38.05 38.44 126,733 +0.30(+0.78%)
Sep 15, 2014 38.22 38.22 38.04 38.14 180,905 -0.08(-0.20%)
Sep 12, 2014 38.44 38.44 38.10 38.21 177,036 -0.23(-0.59%)
Sep 11, 2014 38.28 38.44 38.22 38.44 82,927 +0.05(+0.14%)
Sep 10, 2014 38.24 38.39 38.14 38.39 129,921 +0.15(+0.40%)
Sep 09, 2014 38.49 38.49 38.20 38.23 159,860 -0.26(-0.67%)
Sep 08, 2014 38.59 38.61 38.38 38.49 119,579 -0.10(-0.26%)
Sep 05, 2014 38.40 38.60 38.27 38.59 124,512 +0.19(+0.50%)
Sep 04, 2014 38.60 38.64 38.32 38.40 117,211 -0.08(-0.22%)
Sep 03, 2014 38.67 38.67 38.45 38.48 179,088 -0.04(-0.10%)
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.