Skip to main content

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

117.95 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 24.05 24.20 23.85 23.85 154,584 -0.12(-0.48%)
Apr 29, 2008 23.97 24.06 23.91 23.97 58,614 -0.12(-0.48%)
Apr 28, 2008 24.14 24.16 24.05 24.08 42,570 +0.02(+0.09%)
Apr 25, 2008 23.95 24.09 23.80 24.06 51,221 +0.13(+0.53%)
Apr 24, 2008 23.71 24.03 23.58 23.94 54,449 +0.21(+0.89%)
Apr 23, 2008 23.74 23.86 23.66 23.73 20,488 +0.02(+0.07%)
Apr 22, 2008 23.76 23.79 23.64 23.71 6,958 -0.20(-0.82%)
Apr 21, 2008 23.89 23.91 23.80 23.90 24,808 -0.06(-0.23%)
Apr 18, 2008 23.96 24.01 23.85 23.96 77,866 +0.44(+1.87%)
Apr 17, 2008 23.46 23.57 23.39 23.52 128,653 +0.01(+0.03%)
Apr 16, 2008 23.34 23.52 23.33 23.51 39,631 +0.51(+2.23%)
Apr 15, 2008 23.04 23.05 22.83 23.00 121,797 +0.12(+0.53%)
Apr 14, 2008 22.87 23.02 22.87 22.88 53,642 -0.10(-0.43%)
Apr 11, 2008 23.18 23.22 22.92 22.98 250,414 -0.46(-1.95%)
Apr 10, 2008 23.26 23.53 23.26 23.43 59,499 +0.12(+0.51%)
Apr 09, 2008 23.43 23.43 23.24 23.31 15,521 -0.23(-0.97%)
Apr 08, 2008 23.44 23.59 23.44 23.54 137,107 -0.07(-0.31%)
Apr 07, 2008 23.77 23.83 23.61 23.61 30,008 +0.04(+0.16%)
Apr 04, 2008 23.60 23.74 23.52 23.58 27,421 +0.01(+0.06%)
Apr 03, 2008 23.42 23.61 23.42 23.56 57,947 +0.03(+0.12%)
Apr 02, 2008 23.56 23.66 23.47 23.53 45,529 -0.02(-0.08%)
Apr 01, 2008 23.07 23.55 23.07 23.55 249,897 +0.83(+3.64%)
Mar 31, 2008 22.58 22.83 22.58 22.73 162,459 +0.12(+0.54%)
Mar 28, 2008 22.89 22.89 22.58 22.60 152,628 -0.23(-0.99%)
Mar 27, 2008 23.12 23.12 22.83 22.83 82,781 -0.14(-0.62%)
Mar 26, 2008 23.10 23.15 22.97 22.97 334,231 -0.26(-1.13%)
Mar 25, 2008 23.17 23.33 23.07 23.24 545,852 -0.05(-0.22%)
Mar 24, 2008 22.99 23.42 22.99 23.29 62,603 +0.37(+1.60%)
Mar 21, 2008 22.45 22.92 22.37 22.92 145,178 +0.00(+0.00%)
Mar 20, 2008 22.45 22.92 22.37 22.92 145,178 +0.51(+2.28%)
Mar 19, 2008 23.09 23.09 22.41 22.41 487,377 -0.50(-2.20%)
Mar 18, 2008 22.47 22.91 22.41 22.91 228,167 +0.85(+3.85%)
Mar 17, 2008 21.67 22.19 21.67 22.06 562,398 -0.23(-1.01%)
Mar 14, 2008 22.86 22.86 22.00 22.29 2,530,532 -0.37(-1.65%)
Mar 13, 2008 22.26 22.78 22.11 22.66 717,096 +0.10(+0.45%)
Mar 12, 2008 22.78 22.96 22.55 22.56 215,232 -0.17(-0.75%)
Mar 11, 2008 22.54 22.73 22.20 22.73 780,217 +0.77(+3.50%)
Mar 10, 2008 22.26 22.30 21.95 21.96 934,915 -0.34(-1.52%)
Mar 07, 2008 22.31 22.65 22.14 22.30 749,174 -0.15(-0.68%)
Mar 06, 2008 22.89 22.89 22.46 22.46 724,339 -0.56(-2.45%)
Mar 05, 2008 22.97 23.17 22.78 23.02 1,178,086 +0.12(+0.51%)
Mar 04, 2008 22.74 22.95 22.57 22.91 582,058 -0.07(-0.29%)
Mar 03, 2008 22.88 23.03 22.76 22.97 477,345 +0.03(+0.14%)
Feb 29, 2008 23.38 23.38 22.87 22.94 295,944 -0.66(-2.79%)
Feb 28, 2008 23.65 23.74 23.52 23.60 562,770 -0.20(-0.85%)
Feb 27, 2008 23.83 23.97 23.72 23.80 427,360 -0.04(-0.16%)
Feb 26, 2008 23.56 23.92 23.52 23.84 1,705,820 +0.17(+0.73%)
Feb 25, 2008 23.34 23.67 23.21 23.67 1,697,024 +0.36(+1.53%)
Feb 22, 2008 23.24 23.32 22.91 23.31 554,637 +0.20(+0.86%)
Feb 21, 2008 23.54 23.54 23.10 23.11 1,614,760 -0.29(-1.22%)
Feb 20, 2008 23.11 23.48 23.09 23.40 508,072 +0.16(+0.69%)
Feb 19, 2008 23.54 23.54 23.19 23.24 387,128 -0.01(-0.02%)
Feb 18, 2008 23.20 23.24 23.04 23.24 0 +0.00(+0.00%)
Feb 15, 2008 23.20 23.24 23.04 23.24 448,573 +0.00(+0.02%)
Feb 14, 2008 23.62 23.62 23.23 23.24 364,756 -0.29(-1.25%)
Feb 13, 2008 23.46 23.57 23.33 23.53 86,920 +0.30(+1.27%)
Feb 12, 2008 23.20 23.46 23.09 23.24 578,969 +0.15(+0.65%)
Feb 11, 2008 22.92 23.11 22.76 23.09 440,295 +0.16(+0.72%)
Feb 08, 2008 23.04 23.08 22.77 22.92 677,775 -0.11(-0.49%)
Feb 07, 2008 22.92 23.10 22.77 23.04 184,189 +0.24(+1.03%)
Feb 06, 2008 23.10 23.24 22.80 22.80 334,231 -0.24(-1.03%)
Feb 05, 2008 23.38 23.45 23.04 23.04 616,206 -0.70(-2.95%)
Feb 04, 2008 23.94 23.94 23.74 23.74 171,772 -0.24(-1.00%)
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.