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 (%)
Feb 26, 2021 85.11 85.43 83.65 84.34 2,797,602 -0.30(-0.36%)
Feb 25, 2021 86.76 87.02 84.28 84.65 4,524,017 -2.30(-2.65%)
Feb 24, 2021 85.78 87.02 85.47 86.95 4,603,271 +1.03(+1.20%)
Feb 23, 2021 85.40 86.25 84.02 85.92 3,494,047 -0.08(-0.09%)
Feb 22, 2021 86.20 86.61 85.92 86.00 1,692,587 -0.81(-0.93%)
Feb 19, 2021 87.01 87.25 86.69 86.81 914,408 +0.14(+0.16%)
Feb 18, 2021 86.55 86.86 85.96 86.66 1,033,191 -0.50(-0.58%)
Feb 17, 2021 86.82 87.20 86.43 87.17 1,216,928 -0.13(-0.15%)
Feb 16, 2021 87.75 87.83 87.05 87.30 1,168,394 -0.07(-0.08%)
Feb 12, 2021 86.81 87.45 86.74 87.37 971,204 +0.36(+0.42%)
Feb 11, 2021 87.12 87.22 86.35 87.01 1,503,145 +0.20(+0.23%)
Feb 10, 2021 87.28 87.35 86.17 86.81 1,386,285 -0.03(-0.03%)
Feb 09, 2021 86.60 87.00 86.51 86.83 1,275,634 +0.10(+0.11%)
Feb 08, 2021 86.35 86.81 86.29 86.74 1,784,786 +0.76(+0.88%)
Feb 05, 2021 85.98 86.10 85.64 85.98 1,703,972 +0.51(+0.60%)
Feb 04, 2021 84.76 85.52 84.74 85.47 2,543,694 +0.99(+1.17%)
Feb 03, 2021 84.62 84.84 84.12 84.48 1,550,960 +0.16(+0.19%)
Feb 02, 2021 83.93 84.69 83.93 84.31 1,819,147 +1.15(+1.38%)
Feb 01, 2021 82.53 83.34 81.98 83.16 1,129,066 +1.41(+1.72%)
Jan 29, 2021 82.97 83.15 81.25 81.76 4,734,647 -1.54(-1.85%)
Jan 28, 2021 82.92 84.15 82.92 83.30 1,180,256 +0.75(+0.91%)
Jan 27, 2021 83.81 83.95 82.05 82.55 1,691,707 -2.11(-2.49%)
Jan 26, 2021 85.11 85.23 84.59 84.66 1,079,390 -0.29(-0.34%)
Jan 25, 2021 84.86 85.11 83.60 84.94 1,159,639 +0.28(+0.33%)
Jan 22, 2021 84.35 84.85 84.28 84.67 1,000,759 -0.10(-0.11%)
Jan 21, 2021 85.05 85.14 84.61 84.76 929,619 -0.08(-0.09%)
Jan 20, 2021 84.31 85.02 84.26 84.84 1,312,655 +1.04(+1.24%)
Jan 19, 2021 83.73 83.89 83.39 83.80 1,299,626 +0.70(+0.85%)
Jan 15, 2021 83.54 83.68 82.60 83.10 1,168,726 -0.70(-0.84%)
Jan 14, 2021 84.00 84.32 83.69 83.80 2,289,950 -0.01(-0.01%)
Jan 13, 2021 83.74 84.13 83.50 83.81 933,636 +0.08(+0.09%)
Jan 12, 2021 83.59 83.90 83.18 83.73 1,667,929 +0.25(+0.30%)
Jan 11, 2021 83.22 83.92 83.07 83.49 1,519,255 -0.45(-0.53%)
Jan 08, 2021 83.91 84.08 83.03 83.93 1,410,739 +0.40(+0.48%)
Jan 07, 2021 82.88 83.72 82.78 83.54 1,167,399 +1.25(+1.53%)
Jan 06, 2021 81.28 82.98 81.17 82.28 1,868,274 +0.74(+0.91%)
Jan 05, 2021 80.74 81.77 80.74 81.54 2,349,878 +0.61(+0.75%)
Jan 04, 2021 82.33 82.37 79.97 80.93 3,922,723 -1.05(-1.28%)
Dec 31, 2020 81.98 81.98 81.98 1,100,658 +0.33(+0.41%)
Dec 30, 2020 81.71 81.95 81.61 81.64 1,100,658 +0.20(+0.25%)
Dec 29, 2020 82.10 82.18 81.30 81.44 1,731,871 -0.30(-0.37%)
Dec 28, 2020 82.00 82.00 81.73 81.75 877,251 +0.43(+0.53%)
Dec 24, 2020 81.25 81.37 81.04 81.32 579,209 +0.17(+0.21%)
Dec 23, 2020 81.33 81.54 81.12 81.15 815,626 +0.09(+0.11%)
Dec 22, 2020 81.11 81.25 80.72 81.06 936,764 +0.02(+0.02%)
Dec 21, 2020 80.35 81.15 79.67 81.04 3,340,137 -0.21(-0.26%)
Dec 18, 2020 81.61 81.61 80.69 81.25 1,611,942 -0.19(-0.23%)
Dec 17, 2020 81.25 81.44 81.12 81.44 1,595,401 +0.60(+0.74%)
Dec 16, 2020 80.84 81.01 80.59 80.84 1,801,423 +0.10(+0.12%)
Dec 15, 2020 80.25 80.75 79.92 80.75 1,216,988 +1.12(+1.41%)
Dec 14, 2020 80.45 80.69 79.58 79.63 1,146,016 -0.25(-0.31%)
Dec 11, 2020 79.63 79.91 79.16 79.87 1,647,970 -0.09(-0.11%)
Dec 10, 2020 79.47 80.13 79.22 79.96 1,888,036 +0.15(+0.19%)
Dec 09, 2020 80.80 80.97 79.55 79.81 3,108,888 -0.86(-1.07%)
Dec 08, 2020 80.05 80.76 80.02 80.67 906,734 +0.33(+0.41%)
Dec 07, 2020 80.27 80.42 79.95 80.34 1,761,165 -0.07(-0.08%)
Dec 04, 2020 79.76 80.40 79.76 80.40 886,450 +0.80(+1.00%)
Dec 03, 2020 79.50 79.88 79.35 79.61 899,051 +0.14(+0.18%)
Dec 02, 2020 79.01 79.48 78.83 79.47 1,131,040 +0.10(+0.13%)
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.