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, 2016 44.66 44.70 44.34 44.34 1,840,408 -0.16(-0.35%)
Nov 29, 2016 44.45 44.62 44.34 44.50 592,128 +0.05(+0.12%)
Nov 28, 2016 44.60 44.63 44.38 44.45 1,232,837 -0.21(-0.47%)
Nov 25, 2016 44.60 44.66 44.51 44.66 367,986 +0.14(+0.32%)
Nov 23, 2016 44.52 44.52 44.52 0 +0.06(+0.14%)
Nov 22, 2016 44.45 44.48 44.26 44.45 704,875 +0.14(+0.32%)
Nov 21, 2016 44.19 44.33 44.10 44.31 1,030,337 +0.31(+0.70%)
Nov 18, 2016 44.12 44.13 43.96 44.01 701,609 -0.07(-0.16%)
Nov 17, 2016 43.91 44.10 43.87 44.08 792,161 +0.24(+0.54%)
Nov 16, 2016 43.78 43.89 43.70 43.84 598,447 -0.07(-0.16%)
Nov 15, 2016 43.68 43.92 43.59 43.91 509,038 +0.32(+0.72%)
Nov 14, 2016 43.61 43.73 43.42 43.59 1,747,940 +0.11(+0.24%)
Nov 11, 2016 43.29 43.52 43.18 43.49 1,423,743 +0.04(+0.10%)
Nov 10, 2016 43.52 43.74 43.09 43.45 1,192,759 +0.14(+0.32%)
Nov 09, 2016 42.40 43.44 42.28 43.30 1,104,500 +0.53(+1.23%)
Nov 08, 2016 42.50 42.91 42.41 42.78 508,189 +0.19(+0.45%)
Nov 07, 2016 42.22 42.59 42.22 42.59 700,997 +0.95(+2.28%)
Nov 04, 2016 41.72 41.94 41.61 41.64 814,256 -0.04(-0.08%)
Nov 03, 2016 41.93 41.98 41.60 41.67 437,256 -0.20(-0.48%)
Nov 02, 2016 42.14 42.16 41.80 41.87 455,305 -0.29(-0.69%)
Nov 01, 2016 42.54 42.57 41.89 42.16 480,627 -0.30(-0.70%)
Oct 31, 2016 42.58 42.59 42.44 42.46 384,043 -0.03(-0.06%)
Oct 28, 2016 42.56 42.80 42.33 42.49 567,375 -0.11(-0.25%)
Oct 27, 2016 42.94 42.97 42.56 42.59 360,809 -0.14(-0.33%)
Oct 26, 2016 42.75 42.92 42.64 42.73 770,104 -0.16(-0.37%)
Oct 25, 2016 43.04 43.07 42.84 42.89 985,856 -0.18(-0.41%)
Oct 24, 2016 43.06 43.16 42.97 43.07 356,833 +0.20(+0.47%)
Oct 21, 2016 42.68 42.88 42.62 42.87 212,508 +0.00(+0.00%)
Oct 20, 2016 42.85 42.99 42.69 42.87 381,833 -0.11(-0.25%)
Oct 19, 2016 42.90 43.02 42.79 42.97 307,672 +0.15(+0.35%)
Oct 18, 2016 42.92 42.95 42.73 42.82 353,735 +0.26(+0.62%)
Oct 17, 2016 42.70 42.73 42.52 42.56 401,755 -0.14(-0.33%)
Oct 14, 2016 42.95 43.02 42.67 42.70 1,303,282 -0.01(-0.02%)
Oct 13, 2016 42.61 42.81 42.34 42.71 632,362 -0.15(-0.35%)
Oct 12, 2016 42.83 42.97 42.72 42.86 452,519 +0.04(+0.08%)
Oct 11, 2016 43.32 43.32 42.64 42.82 1,786,970 -0.56(-1.29%)
Oct 10, 2016 43.36 43.50 43.29 43.38 401,287 +0.25(+0.57%)
Oct 07, 2016 43.33 43.42 42.99 43.14 9,876,706 -0.16(-0.36%)
Oct 06, 2016 43.26 43.38 43.11 43.30 1,301,972 -0.01(-0.03%)
Oct 05, 2016 43.22 43.41 43.22 43.31 389,708 +0.18(+0.42%)
Oct 04, 2016 43.39 43.40 42.97 43.13 483,749 -0.20(-0.47%)
Oct 03, 2016 43.36 43.45 43.18 43.33 483,419 -0.12(-0.28%)
Sep 30, 2016 43.31 43.59 43.23 43.45 285,990 +0.35(+0.81%)
Sep 29, 2016 43.50 43.57 43.01 43.10 542,297 -0.43(-0.99%)
Sep 28, 2016 43.37 43.55 43.11 43.53 251,488 +0.27(+0.63%)
Sep 27, 2016 43.02 43.29 42.94 43.26 295,795 +0.25(+0.57%)
Sep 26, 2016 43.23 43.26 42.99 43.02 549,793 -0.37(-0.84%)
Sep 23, 2016 43.56 43.60 43.37 43.38 378,814 -0.26(-0.60%)
Sep 22, 2016 43.57 43.68 43.50 43.64 597,251 +0.34(+0.79%)
Sep 21, 2016 42.94 43.34 42.82 43.30 670,964 +0.48(+1.12%)
Sep 20, 2016 43.05 43.07 42.81 42.82 326,645 -0.03(-0.06%)
Sep 19, 2016 42.97 43.14 42.69 42.85 1,677,111 +0.08(+0.18%)
Sep 16, 2016 42.84 42.92 42.62 42.77 435,529 -0.18(-0.43%)
Sep 15, 2016 42.51 43.04 42.46 42.95 874,453 +0.43(+1.01%)
Sep 14, 2016 42.56 42.80 42.38 42.52 916,499 +0.01(+0.02%)
Sep 13, 2016 42.90 42.92 42.35 42.52 594,660 -0.63(-1.46%)
Sep 12, 2016 42.43 43.24 42.31 43.15 2,130,351 +0.56(+1.31%)
Sep 09, 2016 43.38 43.40 42.59 42.59 880,954 -1.11(-2.53%)
Sep 08, 2016 43.74 43.77 43.63 43.70 498,588 -0.10(-0.24%)
Sep 07, 2016 43.71 43.82 43.63 43.80 316,843 +0.06(+0.14%)
Sep 06, 2016 43.71 43.75 43.51 43.74 396,076 +0.10(+0.24%)
Sep 02, 2016 43.57 43.63 43.63 43.63 385,169 +0.24(+0.56%)
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.