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, 2010 21.27 21.30 20.91 20.91 59,158 -0.35(-1.62%)
Apr 29, 2010 21.14 21.31 21.12 21.26 22,095 +0.31(+1.46%)
Apr 28, 2010 20.97 21.02 20.89 20.95 44,606 +0.09(+0.43%)
Apr 27, 2010 21.25 21.34 20.85 20.86 97,992 -0.51(-2.38%)
Apr 26, 2010 21.47 21.49 21.36 21.37 26,932 -0.07(-0.34%)
Apr 23, 2010 21.30 21.44 21.26 21.44 71,613 +0.16(+0.73%)
Apr 22, 2010 21.10 21.29 20.95 21.29 26,886 +0.13(+0.61%)
Apr 21, 2010 21.25 21.25 21.12 21.16 29,775 -0.06(-0.29%)
Apr 20, 2010 21.18 21.23 21.15 21.22 59,014 +0.20(+0.97%)
Apr 19, 2010 20.90 21.02 20.83 21.02 60,668 +0.04(+0.21%)
Apr 16, 2010 21.22 21.22 20.89 20.97 45,265 -0.32(-1.51%)
Apr 15, 2010 21.26 21.34 21.24 21.30 40,990 +0.02(+0.11%)
Apr 14, 2010 21.11 21.28 21.10 21.27 31,803 +0.23(+1.07%)
Apr 13, 2010 20.98 21.05 20.90 21.05 21,616 +0.04(+0.20%)
Apr 12, 2010 20.98 21.05 20.98 21.00 23,652 +0.05(+0.24%)
Apr 09, 2010 20.88 20.95 20.84 20.95 17,351 +0.12(+0.56%)
Apr 08, 2010 20.66 20.87 20.65 20.84 55,148 +0.09(+0.43%)
Apr 07, 2010 20.84 20.89 20.69 20.75 43,997 -0.13(-0.63%)
Apr 06, 2010 20.76 20.92 20.76 20.88 194,378 +0.04(+0.19%)
Apr 05, 2010 20.74 20.84 20.71 20.84 30,715 +0.22(+1.05%)
Apr 01, 2010 20.64 20.62 20.62 20.62 49,994 +0.12(+0.60%)
Mar 31, 2010 20.51 20.60 20.48 20.50 26,538 -0.08(-0.37%)
Mar 30, 2010 20.60 20.66 20.50 20.58 43,320 +0.01(+0.04%)
Mar 29, 2010 20.54 20.58 20.53 20.57 20,923 +0.11(+0.53%)
Mar 26, 2010 20.50 20.57 20.37 20.46 38,114 +0.02(+0.09%)
Mar 25, 2010 20.65 20.71 20.44 20.44 66,871 -0.07(-0.34%)
Mar 24, 2010 20.55 20.58 20.47 20.51 63,516 -0.10(-0.51%)
Mar 23, 2010 20.49 20.62 20.44 20.62 64,355 +0.16(+0.79%)
Mar 22, 2010 20.21 20.49 20.21 20.45 29,082 +0.18(+0.89%)
Mar 19, 2010 20.48 20.48 20.27 20.27 21,399 -0.17(-0.82%)
Mar 18, 2010 20.47 20.47 20.39 20.44 15,733 -0.02(-0.12%)
Mar 17, 2010 20.42 20.52 20.42 20.46 15,694 +0.11(+0.55%)
Mar 16, 2010 20.21 20.36 20.18 20.35 48,947 +0.17(+0.84%)
Mar 15, 2010 20.11 20.18 20.11 20.18 156,801 +0.00(+0.00%)
Mar 12, 2010 20.24 20.24 20.14 20.18 16,711 +0.01(+0.05%)
Mar 11, 2010 20.04 20.17 20.04 20.17 45,597 +0.09(+0.47%)
Mar 10, 2010 20.01 20.13 20.00 20.08 402,492 +0.12(+0.60%)
Mar 09, 2010 19.94 20.08 19.94 19.96 18,240 -0.01(-0.06%)
Mar 08, 2010 20.00 20.00 19.94 19.97 15,050 +0.02(+0.08%)
Mar 05, 2010 19.79 19.96 19.78 19.95 221,619 +0.27(+1.39%)
Mar 04, 2010 19.66 19.69 19.57 19.68 41,465 +0.07(+0.35%)
Mar 03, 2010 19.63 19.72 19.59 19.61 22,288 +0.03(+0.17%)
Mar 02, 2010 19.62 19.67 19.56 19.58 49,309 +0.04(+0.23%)
Mar 01, 2010 19.43 19.53 19.42 19.53 52,199 +0.24(+1.22%)
Feb 26, 2010 19.22 19.36 19.22 19.30 62,000 +0.04(+0.23%)
Feb 25, 2010 19.05 19.28 19.02 19.25 22,490 -0.07(-0.38%)
Feb 24, 2010 19.21 19.33 19.18 19.33 38,400 +0.18(+0.94%)
Feb 23, 2010 19.34 19.34 19.13 19.15 34,111 -0.22(-1.16%)
Feb 22, 2010 19.43 19.43 19.34 19.37 29,483 -0.02(-0.08%)
Feb 19, 2010 19.29 19.42 19.25 19.39 54,591 +0.05(+0.25%)
Feb 18, 2010 19.20 19.35 19.19 19.34 81,669 +0.14(+0.71%)
Feb 17, 2010 19.21 19.21 19.14 19.20 75,644 +0.08(+0.42%)
Feb 16, 2010 18.97 19.12 18.88 19.12 136,926 +0.41(+2.17%)
Feb 12, 2010 18.61 18.71 18.71 18.71 139,176 -0.08(-0.42%)
Feb 11, 2010 18.60 18.82 18.53 18.79 42,293 +0.17(+0.93%)
Feb 10, 2010 18.62 18.67 18.49 18.62 28,112 -0.01(-0.04%)
Feb 09, 2010 18.64 18.70 18.47 18.62 132,448 +0.22(+1.18%)
Feb 08, 2010 18.56 18.64 18.40 18.41 474,375 -0.10(-0.54%)
Feb 05, 2010 18.51 18.53 18.17 18.51 90,526 -0.00(-0.01%)
Feb 04, 2010 18.94 18.94 18.50 18.51 150,046 -0.59(-3.06%)
Feb 03, 2010 19.09 19.16 19.05 19.10 123,034 -0.10(-0.54%)
Feb 02, 2010 19.01 19.20 18.96 19.20 67,285 +0.25(+1.33%)
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.