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 (%)
Feb 28, 2017 47.97 47.98 47.72 47.79 756,289 -0.20(-0.42%)
Feb 27, 2017 47.87 48.05 47.80 47.99 1,022,297 +0.11(+0.22%)
Feb 24, 2017 47.65 47.88 47.58 47.88 644,613 +0.05(+0.11%)
Feb 23, 2017 47.99 47.99 47.64 47.83 1,184,217 -0.02(-0.04%)
Feb 22, 2017 47.85 47.90 47.77 47.85 1,084,437 -0.07(-0.15%)
Feb 21, 2017 47.74 47.95 47.60 47.92 1,038,757 +0.30(+0.63%)
Feb 17, 2017 47.62 47.62 47.62 0 +0.06(+0.13%)
Feb 16, 2017 47.61 47.65 47.36 47.56 699,856 -0.04(-0.09%)
Feb 15, 2017 47.31 47.65 47.27 47.60 1,569,540 +0.25(+0.52%)
Feb 14, 2017 47.15 47.36 46.99 47.35 2,284,110 +0.19(+0.39%)
Feb 13, 2017 47.09 47.24 47.04 47.17 790,417 +0.22(+0.47%)
Feb 10, 2017 46.85 47.00 46.80 46.95 1,167,793 +0.21(+0.45%)
Feb 09, 2017 46.53 46.80 46.50 46.74 1,221,007 +0.30(+0.65%)
Feb 08, 2017 46.30 46.45 46.20 46.44 1,080,780 +0.06(+0.13%)
Feb 07, 2017 46.51 46.54 46.31 46.38 851,850 -0.03(-0.06%)
Feb 06, 2017 46.48 46.50 46.31 46.40 1,102,210 -0.11(-0.25%)
Feb 03, 2017 46.34 46.53 46.27 46.52 994,464 +0.38(+0.82%)
Feb 02, 2017 46.02 46.22 45.97 46.14 966,321 +0.00(+0.00%)
Feb 01, 2017 46.27 46.35 45.98 46.14 942,661 +0.00(+0.00%)
Jan 31, 2017 45.92 46.14 45.84 46.14 929,737 +0.08(+0.17%)
Jan 30, 2017 46.23 46.26 45.82 46.06 1,288,002 -0.34(-0.74%)
Jan 27, 2017 46.52 46.52 46.34 46.40 843,239 -0.09(-0.19%)
Jan 26, 2017 46.53 46.61 46.42 46.49 1,030,084 -0.04(-0.09%)
Jan 25, 2017 46.37 46.54 46.30 46.53 1,392,442 +0.38(+0.82%)
Jan 24, 2017 45.96 46.23 45.85 46.15 1,472,306 +0.35(+0.77%)
Jan 23, 2017 45.87 45.90 45.61 45.80 1,933,624 -0.10(-0.21%)
Jan 20, 2017 45.88 46.02 45.77 45.90 721,244 +0.14(+0.31%)
Jan 19, 2017 45.95 46.01 45.63 45.76 1,043,577 -0.18(-0.38%)
Jan 18, 2017 45.87 45.93 45.73 45.93 963,094 +0.11(+0.23%)
Jan 17, 2017 45.93 45.95 45.72 45.83 1,438,815 -0.20(-0.44%)
Jan 13, 2017 46.03 46.03 46.03 0 +0.12(+0.27%)
Jan 12, 2017 45.93 45.93 45.54 45.91 942,078 -0.12(-0.27%)
Jan 11, 2017 45.89 46.03 45.73 46.03 932,355 +0.15(+0.33%)
Jan 10, 2017 45.89 46.07 45.77 45.88 598,340 +0.01(+0.02%)
Jan 09, 2017 46.00 46.00 45.81 45.87 715,061 -0.17(-0.36%)
Jan 06, 2017 45.94 46.13 45.76 46.04 825,839 +0.16(+0.35%)
Jan 05, 2017 45.94 45.96 45.68 45.88 969,957 -0.07(-0.16%)
Jan 04, 2017 45.71 46.00 45.71 45.96 1,152,806 +0.35(+0.76%)
Jan 03, 2017 45.59 45.75 45.33 45.61 1,266,727 +0.38(+0.84%)
Dec 30, 2016 45.23 45.23 45.23 0 -0.19(-0.41%)
Dec 29, 2016 45.49 45.56 45.31 45.41 753,628 -0.02(-0.04%)
Dec 28, 2016 45.91 45.91 45.41 45.43 609,784 -0.37(-0.81%)
Dec 27, 2016 45.77 45.93 45.75 45.80 810,614 +0.11(+0.25%)
Dec 23, 2016 45.69 45.69 45.69 0 +0.07(+0.15%)
Dec 22, 2016 45.73 45.75 45.51 45.62 1,093,936 -0.14(-0.31%)
Dec 21, 2016 45.87 45.93 45.75 45.76 843,392 -0.12(-0.26%)
Dec 20, 2016 45.81 45.90 45.70 45.88 1,468,423 +0.21(+0.46%)
Dec 19, 2016 45.62 45.77 45.57 45.67 948,091 +0.10(+0.21%)
Dec 16, 2016 45.76 45.77 45.47 45.57 827,880 -0.07(-0.15%)
Dec 15, 2016 45.52 45.85 45.45 45.64 1,774,077 +0.20(+0.44%)
Dec 14, 2016 45.79 45.89 45.33 45.44 1,615,249 -0.39(-0.84%)
Dec 13, 2016 45.76 45.95 45.64 45.83 978,781 +0.24(+0.52%)
Dec 12, 2016 45.72 45.77 45.48 45.59 1,759,487 -0.10(-0.21%)
Dec 09, 2016 45.56 45.69 45.50 45.69 1,340,511 +0.22(+0.48%)
Dec 08, 2016 45.33 45.58 45.22 45.47 1,046,132 +0.18(+0.39%)
Dec 07, 2016 44.69 45.33 44.66 45.29 814,502 +0.55(+1.24%)
Dec 06, 2016 44.60 44.74 44.47 44.74 856,359 +0.20(+0.45%)
Dec 05, 2016 44.43 44.60 44.36 44.54 940,865 +0.32(+0.71%)
Dec 02, 2016 44.17 44.33 44.12 44.22 575,302 +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.