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 (%)
Apr 30, 2009 15.37 15.48 15.15 15.19 226,532 +0.02(+0.10%)
Apr 29, 2009 15.02 15.36 15.00 15.17 182,404 +0.31(+2.05%)
Apr 28, 2009 14.75 15.02 14.72 14.87 224,879 -0.03(-0.19%)
Apr 27, 2009 14.81 15.08 14.81 14.90 76,958 -0.12(-0.81%)
Apr 24, 2009 14.90 15.15 14.86 15.02 343,738 +0.24(+1.62%)
Apr 23, 2009 14.69 14.79 14.52 14.78 365,902 +0.15(+1.00%)
Apr 22, 2009 14.63 14.98 14.60 14.63 285,149 -0.12(-0.81%)
Apr 21, 2009 14.34 14.75 14.34 14.75 323,231 +0.29(+2.03%)
Apr 20, 2009 14.82 14.82 14.45 14.46 133,213 -0.62(-4.13%)
Apr 17, 2009 15.03 15.19 14.93 15.08 327,549 +0.08(+0.52%)
Apr 16, 2009 14.84 15.08 14.69 15.00 132,517 +0.25(+1.70%)
Apr 15, 2009 14.52 14.75 14.50 14.75 174,371 +0.18(+1.22%)
Apr 14, 2009 14.73 14.85 14.56 14.57 153,904 -0.32(-2.15%)
Apr 13, 2009 14.67 14.97 14.66 14.89 168,427 +0.05(+0.34%)
Apr 09, 2009 14.66 14.84 14.60 14.84 308,191 +0.56(+3.95%)
Apr 08, 2009 14.22 14.32 14.11 14.28 84,341 +0.17(+1.18%)
Apr 07, 2009 14.20 14.26 14.09 14.11 269,475 -0.33(-2.27%)
Apr 06, 2009 14.44 14.47 14.24 14.44 79,240 -0.14(-0.98%)
Apr 03, 2009 14.46 14.58 14.33 14.58 141,373 +0.20(+1.42%)
Apr 02, 2009 14.38 14.63 14.35 14.38 175,360 +0.36(+2.56%)
Apr 01, 2009 13.59 14.02 13.53 14.02 43,964 +0.28(+2.05%)
Mar 31, 2009 13.76 13.97 13.67 13.74 78,104 +0.12(+0.85%)
Mar 30, 2009 13.77 13.96 13.48 13.62 107,336 -0.73(-5.07%)
Mar 26, 2009 14.21 14.38 14.07 14.35 261,859 +0.28(+1.98%)
Mar 25, 2009 14.02 14.25 13.66 14.07 192,177 +0.08(+0.55%)
Mar 24, 2009 14.08 14.28 13.99 13.99 179,685 -0.27(-1.92%)
Mar 23, 2009 13.88 14.29 13.87 14.27 137,368 +0.95(+7.10%)
Mar 20, 2009 13.66 13.71 13.31 13.32 93,499 -0.29(-2.16%)
Mar 19, 2009 13.99 13.99 13.58 13.61 264,981 -0.16(-1.15%)
Mar 18, 2009 13.38 13.90 13.29 13.77 154,310 +0.35(+2.59%)
Mar 17, 2009 13.13 13.43 13.02 13.43 196,666 +0.38(+2.87%)
Mar 16, 2009 13.25 13.43 13.05 13.05 147,871 -0.05(-0.38%)
Mar 13, 2009 13.12 13.15 12.91 13.10 0 +0.08(+0.62%)
Mar 12, 2009 12.52 13.05 12.39 13.02 278,314 +0.50(+4.01%)
Mar 11, 2009 12.59 12.67 12.38 12.52 311,662 +0.09(+0.75%)
Mar 10, 2009 11.98 12.44 11.91 12.42 165,002 +0.68(+5.83%)
Mar 09, 2009 11.68 12.03 11.66 11.74 178,948 -0.12(-0.98%)
Mar 06, 2009 11.94 12.13 11.55 11.86 0 +0.00(+0.03%)
Mar 05, 2009 12.10 12.20 11.83 11.85 204,398 -0.49(-3.98%)
Mar 04, 2009 12.28 12.56 12.15 12.34 250,507 +0.17(+1.36%)
Mar 02, 2009 12.47 12.57 12.14 12.18 165,056 -0.60(-4.66%)
Feb 27, 2009 12.75 13.02 12.75 12.77 0 -0.29(-2.19%)
Feb 26, 2009 13.40 13.50 13.04 13.06 406,564 -0.17(-1.31%)
Feb 25, 2009 13.32 13.49 13.05 13.23 174,984 -0.14(-1.07%)
Feb 24, 2009 12.97 13.43 12.93 13.37 176,684 +0.50(+3.87%)
Feb 23, 2009 13.48 13.48 12.87 12.88 236,271 -0.47(-3.53%)
Feb 20, 2009 13.23 13.51 13.08 13.35 253,537 -0.15(-1.12%)
Feb 19, 2009 13.80 13.81 13.48 13.50 146,761 -0.15(-1.10%)
Feb 18, 2009 13.78 13.78 13.53 13.65 270,088 -0.05(-0.37%)
Feb 17, 2009 13.85 13.91 13.70 13.70 177,282 -0.65(-4.53%)
Feb 13, 2009 14.51 14.51 14.29 14.35 130,963 -0.12(-0.85%)
Feb 12, 2009 14.17 14.47 14.02 14.47 391,904 +0.03(+0.24%)
Feb 11, 2009 14.41 14.49 14.23 14.44 218,468 +0.11(+0.78%)
Feb 10, 2009 14.93 15.04 14.25 14.33 190,651 -0.73(-4.88%)
Feb 09, 2009 15.01 15.15 14.92 15.06 110,027 +0.03(+0.18%)
Feb 06, 2009 14.63 15.07 14.63 15.03 210,829 +0.42(+2.87%)
Feb 05, 2009 14.29 14.72 14.19 14.61 191,567 +0.20(+1.40%)
Feb 04, 2009 14.56 14.70 14.36 14.41 148,624 -0.06(-0.43%)
Feb 03, 2009 14.33 14.52 14.22 14.47 423,001 +0.19(+1.35%)
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.