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 28, 2017 48.59 48.59 48.30 48.32 575,125 -0.19(-0.40%)
Apr 27, 2017 48.55 48.58 48.37 48.52 542,358 +0.04(+0.07%)
Apr 26, 2017 48.48 48.68 48.44 48.48 586,922 +0.04(+0.07%)
Apr 25, 2017 48.34 48.54 48.29 48.45 701,994 +0.29(+0.61%)
Apr 24, 2017 48.16 48.22 48.00 48.15 501,072 +0.50(+1.04%)
Apr 21, 2017 47.78 47.79 47.55 47.66 550,216 -0.12(-0.26%)
Apr 20, 2017 47.56 47.86 47.47 47.78 664,568 +0.37(+0.78%)
Apr 19, 2017 47.59 47.66 47.34 47.41 802,098 -0.04(-0.07%)
Apr 18, 2017 47.42 47.53 47.25 47.44 661,169 -0.11(-0.22%)
Apr 17, 2017 47.26 47.55 47.19 47.55 657,874 +0.43(+0.92%)
Apr 13, 2017 47.39 47.52 47.12 47.12 859,010 -0.36(-0.76%)
Apr 12, 2017 47.67 47.67 47.40 47.48 665,949 -0.20(-0.43%)
Apr 11, 2017 47.65 47.70 47.33 47.68 784,441 -0.03(-0.06%)
Apr 10, 2017 47.73 47.90 47.58 47.71 528,669 +0.03(+0.06%)
Apr 07, 2017 47.66 47.83 47.55 47.68 645,843 -0.04(-0.07%)
Apr 06, 2017 47.59 47.80 47.47 47.72 570,263 +0.17(+0.35%)
Apr 05, 2017 47.91 48.11 47.49 47.55 4,629,153 -0.19(-0.39%)
Apr 04, 2017 47.63 47.74 47.55 47.74 538,396 +0.04(+0.09%)
Apr 03, 2017 47.90 47.91 47.44 47.69 686,437 -0.15(-0.31%)
Mar 31, 2017 47.87 47.98 47.80 47.84 1,055,646 -0.09(-0.18%)
Mar 30, 2017 47.76 47.96 47.73 47.93 716,536 +0.16(+0.33%)
Mar 29, 2017 47.67 47.81 47.56 47.77 800,171 +0.09(+0.19%)
Mar 28, 2017 47.31 47.76 47.24 47.68 837,659 +0.38(+0.81%)
Mar 27, 2017 46.99 47.39 46.87 47.30 4,609,009 -0.08(-0.17%)
Mar 24, 2017 47.50 47.60 47.17 47.38 982,559 +0.00(+0.00%)
Mar 23, 2017 47.36 47.64 47.29 47.38 592,560 +0.00(+0.00%)
Mar 22, 2017 47.28 47.45 47.15 47.38 831,396 +0.06(+0.13%)
Mar 21, 2017 48.17 48.20 47.27 47.32 1,519,981 -0.68(-1.41%)
Mar 20, 2017 48.11 48.12 47.91 48.00 896,072 -0.13(-0.27%)
Mar 17, 2017 48.25 48.25 48.06 48.13 765,327 -0.02(-0.04%)
Mar 16, 2017 48.27 48.28 48.06 48.15 1,006,083 -0.04(-0.09%)
Mar 15, 2017 47.86 48.30 47.84 48.19 955,249 +0.41(+0.87%)
Mar 14, 2017 47.82 47.84 47.58 47.78 579,131 -0.16(-0.33%)
Mar 13, 2017 47.91 47.97 47.83 47.94 672,065 +0.04(+0.09%)
Mar 10, 2017 47.97 47.97 47.67 47.89 693,703 +0.16(+0.33%)
Mar 09, 2017 47.75 47.84 47.50 47.73 632,781 +0.01(+0.02%)
Mar 08, 2017 47.91 47.95 47.69 47.72 958,388 -0.12(-0.26%)
Mar 07, 2017 47.95 48.01 47.80 47.85 974,228 -0.16(-0.33%)
Mar 06, 2017 48.04 48.07 47.85 48.01 1,884,214 -0.19(-0.38%)
Mar 03, 2017 48.13 48.21 48.02 48.19 1,111,502 +0.04(+0.07%)
Mar 02, 2017 48.46 48.46 48.13 48.16 1,544,759 -0.32(-0.65%)
Mar 01, 2017 48.19 48.57 48.18 48.47 1,588,438 +0.69(+1.44%)
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%)
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.