Skip to main content

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

118.78 -0.40 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 47.98 47.99 47.73 47.79 756,197 -0.20(-0.42%)
Feb 27, 2017 47.88 48.06 47.80 47.99 1,022,172 +0.11(+0.22%)
Feb 24, 2017 47.65 47.89 47.59 47.89 644,534 +0.05(+0.11%)
Feb 23, 2017 47.99 48.00 47.64 47.84 1,184,072 -0.02(-0.04%)
Feb 22, 2017 47.85 47.91 47.77 47.85 1,084,305 -0.07(-0.15%)
Feb 21, 2017 47.75 47.95 47.61 47.92 1,038,630 +0.30(+0.63%)
Feb 17, 2017 47.62 47.62 47.62 0 +0.06(+0.13%)
Feb 16, 2017 47.62 47.65 47.37 47.56 699,771 -0.04(-0.09%)
Feb 15, 2017 47.32 47.65 47.27 47.61 1,569,348 +0.25(+0.52%)
Feb 14, 2017 47.16 47.37 47.00 47.36 2,283,830 +0.19(+0.39%)
Feb 13, 2017 47.10 47.25 47.04 47.17 790,320 +0.22(+0.47%)
Feb 10, 2017 46.86 47.01 46.80 46.95 1,167,650 +0.21(+0.45%)
Feb 09, 2017 46.53 46.80 46.50 46.74 1,220,858 +0.30(+0.65%)
Feb 08, 2017 46.30 46.46 46.20 46.44 1,080,648 +0.06(+0.13%)
Feb 07, 2017 46.51 46.55 46.32 46.38 851,746 -0.03(-0.06%)
Feb 06, 2017 46.49 46.50 46.32 46.41 1,102,075 -0.11(-0.25%)
Feb 03, 2017 46.35 46.53 46.28 46.52 994,342 +0.38(+0.82%)
Feb 02, 2017 46.03 46.22 45.98 46.14 966,203 +0.00(+0.00%)
Feb 01, 2017 46.28 46.35 45.98 46.14 942,546 +0.00(+0.00%)
Jan 31, 2017 45.92 46.14 45.84 46.14 929,623 +0.08(+0.17%)
Jan 30, 2017 46.24 46.27 45.83 46.06 1,287,844 -0.34(-0.74%)
Jan 27, 2017 46.52 46.52 46.35 46.41 843,136 -0.09(-0.19%)
Jan 26, 2017 46.54 46.62 46.43 46.50 1,029,958 -0.04(-0.09%)
Jan 25, 2017 46.37 46.55 46.31 46.54 1,392,272 +0.38(+0.82%)
Jan 24, 2017 45.97 46.23 45.85 46.16 1,472,125 +0.35(+0.77%)
Jan 23, 2017 45.88 45.90 45.61 45.81 1,933,387 -0.10(-0.21%)
Jan 20, 2017 45.89 46.02 45.77 45.90 721,156 +0.14(+0.31%)
Jan 19, 2017 45.96 46.02 45.64 45.76 1,043,449 -0.18(-0.38%)
Jan 18, 2017 45.88 45.94 45.74 45.94 962,976 +0.11(+0.23%)
Jan 17, 2017 45.93 45.96 45.73 45.83 1,438,639 -0.20(-0.44%)
Jan 13, 2017 46.04 46.04 46.04 0 +0.12(+0.27%)
Jan 12, 2017 45.94 45.94 45.54 45.91 941,963 -0.12(-0.27%)
Jan 11, 2017 45.90 46.04 45.74 46.04 932,241 +0.15(+0.33%)
Jan 10, 2017 45.90 46.07 45.77 45.89 598,267 +0.01(+0.02%)
Jan 09, 2017 46.00 46.01 45.82 45.88 714,974 -0.17(-0.36%)
Jan 06, 2017 45.95 46.13 45.76 46.05 825,738 +0.16(+0.35%)
Jan 05, 2017 45.95 45.97 45.68 45.89 969,838 -0.07(-0.16%)
Jan 04, 2017 45.71 46.00 45.71 45.96 1,152,664 +0.35(+0.76%)
Jan 03, 2017 45.60 45.76 45.33 45.61 1,266,572 +0.38(+0.84%)
Dec 30, 2016 45.23 45.23 45.23 0 -0.19(-0.41%)
Dec 29, 2016 45.50 45.57 45.31 45.42 753,535 -0.02(-0.04%)
Dec 28, 2016 45.91 45.91 45.41 45.44 609,710 -0.37(-0.81%)
Dec 27, 2016 45.77 45.94 45.75 45.81 810,515 +0.11(+0.25%)
Dec 23, 2016 45.69 45.69 45.69 0 +0.07(+0.15%)
Dec 22, 2016 45.74 45.75 45.52 45.62 1,093,802 -0.14(-0.31%)
Dec 21, 2016 45.88 45.93 45.75 45.76 843,289 -0.12(-0.26%)
Dec 20, 2016 45.81 45.91 45.71 45.88 1,468,243 +0.21(+0.46%)
Dec 19, 2016 45.63 45.78 45.58 45.67 947,975 +0.10(+0.21%)
Dec 16, 2016 45.77 45.78 45.48 45.58 827,779 -0.07(-0.15%)
Dec 15, 2016 45.52 45.86 45.45 45.65 1,773,860 +0.20(+0.44%)
Dec 14, 2016 45.80 45.90 45.33 45.45 1,615,051 -0.39(-0.84%)
Dec 13, 2016 45.76 45.95 45.65 45.83 978,661 +0.24(+0.52%)
Dec 12, 2016 45.73 45.78 45.49 45.59 1,759,271 -0.10(-0.21%)
Dec 09, 2016 45.57 45.70 45.51 45.69 1,340,347 +0.22(+0.48%)
Dec 08, 2016 45.34 45.59 45.23 45.47 1,046,004 +0.18(+0.39%)
Dec 07, 2016 44.70 45.33 44.66 45.30 814,402 +0.55(+1.24%)
Dec 06, 2016 44.60 44.74 44.48 44.74 856,254 +0.20(+0.45%)
Dec 05, 2016 44.44 44.60 44.36 44.54 940,749 +0.32(+0.71%)
Dec 02, 2016 44.17 44.33 44.13 44.23 575,231 +0.02(+0.04%)
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.