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 (%)
Dec 31, 2007 25.24 25.30 25.14 25.15 658,631 -0.19(-0.75%)
Dec 28, 2007 25.55 25.55 25.26 25.34 543,580 +0.04(+0.15%)
Dec 27, 2007 25.60 25.62 25.30 25.30 1,132,039 -0.49(-1.88%)
Dec 26, 2007 25.67 25.82 25.67 25.79 452,712 -0.02(-0.07%)
Dec 24, 2007 25.64 25.81 25.64 25.81 217,819 +0.22(+0.88%)
Dec 21, 2007 25.51 25.60 25.44 25.58 509,624 +0.44(+1.75%)
Dec 20, 2007 25.17 25.17 24.92 25.14 1,525,770 +0.15(+0.60%)
Dec 19, 2007 25.12 25.18 24.89 24.99 1,211,199 -0.07(-0.29%)
Dec 18, 2007 24.93 25.11 24.73 25.06 218,854 +0.10(+0.40%)
Dec 17, 2007 25.15 25.17 24.96 24.96 29,490 -0.31(-1.24%)
Dec 14, 2007 25.39 25.39 25.28 25.28 1,552 -0.29(-1.13%)
Dec 13, 2007 25.55 25.61 25.31 25.57 150,973 -0.04(-0.15%)
Dec 12, 2007 25.91 25.91 25.40 25.61 150,559 +0.17(+0.66%)
Dec 11, 2007 26.16 26.24 25.42 25.44 146,937 -0.67(-2.56%)
Dec 10, 2007 26.01 26.11 26.01 26.11 15,004 +0.20(+0.78%)
Dec 07, 2007 25.97 26.01 25.90 25.90 30,008 -0.03(-0.13%)
Dec 06, 2007 25.47 25.96 25.47 25.94 65,190 +0.40(+1.56%)
Dec 05, 2007 25.46 25.57 25.41 25.54 198,158 +0.36(+1.43%)
Dec 04, 2007 25.26 25.26 25.13 25.18 292,027 -0.18(-0.69%)
Dec 03, 2007 25.38 25.44 25.31 25.35 57,429 -0.07(-0.26%)
Nov 30, 2007 25.57 25.57 25.31 25.42 208,506 +0.14(+0.55%)
Nov 29, 2007 25.17 25.35 25.12 25.28 40,873 +0.00(+0.02%)
Nov 28, 2007 24.68 25.32 24.61 25.28 109,577 +0.72(+2.91%)
Nov 27, 2007 24.44 24.57 24.23 24.56 1,068,064 +0.30(+1.24%)
Nov 26, 2007 24.89 24.89 24.26 24.26 124,203 -0.50(-2.01%)
Nov 23, 2007 24.55 24.79 24.53 24.76 56,912 +0.40(+1.66%)
Nov 21, 2007 24.49 24.70 24.36 24.36 286,631 -0.43(-1.75%)
Nov 20, 2007 24.76 24.96 24.39 24.79 204,408 +0.13(+0.54%)
Nov 19, 2007 24.92 24.94 24.61 24.65 161,822 -0.43(-1.70%)
Nov 16, 2007 25.30 25.30 24.86 25.08 146,130 +0.09(+0.35%)
Nov 15, 2007 25.23 25.34 24.87 24.99 233,858 -0.29(-1.15%)
Nov 14, 2007 25.48 25.64 25.26 25.28 84,452 -0.18(-0.71%)
Nov 13, 2007 24.86 25.46 24.86 25.46 2,348 +0.70(+2.82%)
Nov 12, 2007 25.23 25.23 24.77 24.77 89,321 -0.28(-1.13%)
Nov 09, 2007 25.03 25.34 24.94 25.05 403,043 -0.31(-1.22%)
Nov 08, 2007 25.46 25.49 24.96 25.36 307,327 -0.11(-0.45%)
Nov 07, 2007 25.89 25.94 25.40 25.47 238,514 -0.62(-2.36%)
Nov 06, 2007 25.88 26.09 25.76 26.09 91,318 +0.28(+1.10%)
Nov 05, 2007 25.84 25.95 25.60 25.81 166,629 -0.13(-0.51%)
Nov 02, 2007 26.03 26.03 25.68 25.94 272,662 +0.02(+0.07%)
Nov 01, 2007 26.38 26.38 25.90 25.92 475,477 -0.68(-2.57%)
Oct 31, 2007 26.42 26.70 26.27 26.60 179,015 +0.31(+1.18%)
Oct 30, 2007 26.39 26.41 26.29 26.30 21,212 -0.16(-0.61%)
Oct 29, 2007 26.38 26.47 26.38 26.46 4,656 +0.16(+0.62%)
Oct 26, 2007 26.27 26.34 26.12 26.30 47,599 +0.32(+1.23%)
Oct 25, 2007 25.98 26.11 25.81 25.98 67,777 -0.07(-0.26%)
Oct 24, 2007 26.02 26.09 25.61 26.04 605,858 -0.06(-0.22%)
Oct 23, 2007 26.05 26.10 25.86 26.10 60,016 +0.21(+0.81%)
Oct 22, 2007 25.69 25.93 25.63 25.89 53,808 +0.15(+0.60%)
Oct 19, 2007 26.30 26.30 25.74 25.74 46,047 -0.72(-2.72%)
Oct 18, 2007 26.40 26.49 26.37 26.46 13,969 +0.00(+0.00%)
Oct 17, 2007 26.67 26.67 26.24 26.46 97,785 +0.03(+0.11%)
Oct 16, 2007 26.58 26.58 26.42 26.43 21,212 -0.19(-0.73%)
Oct 15, 2007 26.90 26.99 26.58 26.62 28,456 -0.23(-0.86%)
Oct 12, 2007 26.77 26.87 26.77 26.85 76,573 +0.13(+0.48%)
Oct 11, 2007 27.04 27.09 26.62 26.72 94,164 -0.12(-0.44%)
Oct 10, 2007 26.85 26.88 26.76 26.84 30,008 -0.04(-0.16%)
Oct 09, 2007 26.77 26.89 26.68 26.89 15,521 +0.18(+0.68%)
Oct 08, 2007 26.75 26.75 26.66 26.70 9,312 -0.14(-0.53%)
Oct 05, 2007 26.67 26.85 26.67 26.85 3,104 +0.36(+1.35%)
Oct 04, 2007 26.49 26.51 26.47 26.49 50,703 +0.07(+0.27%)
Oct 03, 2007 26.42 26.54 26.42 26.42 2,586 -0.13(-0.50%)
Oct 02, 2007 26.60 26.60 26.47 26.55 68,294 +0.01(+0.05%)
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.