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 (%)
Jul 31, 2012 25.38 25.43 25.26 25.26 50,144 -0.13(-0.50%)
Jul 30, 2012 25.37 25.49 25.35 25.39 22,930 -0.03(-0.12%)
Jul 27, 2012 25.10 25.46 25.10 25.42 46,665 +0.48(+1.94%)
Jul 26, 2012 24.87 24.97 24.84 24.93 11,875 +0.42(+1.72%)
Jul 25, 2012 24.59 24.64 24.48 24.51 41,250 -0.04(-0.15%)
Jul 24, 2012 24.79 24.83 24.38 24.55 24,172 -0.21(-0.87%)
Jul 23, 2012 24.67 24.83 24.54 24.76 38,597 -0.29(-1.16%)
Jul 20, 2012 25.07 25.15 25.02 25.05 8,884 -0.23(-0.91%)
Jul 19, 2012 25.25 25.33 25.18 25.28 10,669 +0.10(+0.40%)
Jul 18, 2012 24.94 25.25 24.94 25.18 20,458 +0.15(+0.60%)
Jul 17, 2012 24.97 25.03 24.75 25.03 46,299 +0.20(+0.80%)
Jul 16, 2012 24.83 24.91 24.80 24.84 22,874 -0.06(-0.23%)
Jul 13, 2012 24.82 24.91 24.79 24.89 114,775 +0.34(+1.37%)
Jul 12, 2012 24.49 24.60 24.37 24.56 19,310 -0.09(-0.38%)
Jul 11, 2012 24.58 24.65 24.48 24.65 22,500 +0.07(+0.28%)
Jul 10, 2012 24.97 25.00 24.57 24.58 44,125 -0.26(-1.04%)
Jul 09, 2012 24.80 24.84 24.75 24.84 7,786 -0.04(-0.18%)
Jul 06, 2012 24.91 24.92 24.81 24.88 60,358 -0.30(-1.20%)
Jul 05, 2012 25.13 25.23 25.09 25.19 9,732 -0.02(-0.08%)
Jul 03, 2012 25.08 25.21 25.08 25.21 10,491 +0.15(+0.60%)
Jul 02, 2012 25.07 25.07 24.90 25.06 13,423 +0.07(+0.29%)
Jun 29, 2012 24.79 24.99 24.79 24.99 58,214 +0.65(+2.68%)
Jun 28, 2012 24.22 24.34 24.08 24.33 28,123 -0.05(-0.20%)
Jun 27, 2012 24.25 24.44 24.23 24.38 17,036 +0.16(+0.65%)
Jun 26, 2012 24.12 24.23 24.07 24.23 19,590 +0.17(+0.69%)
Jun 25, 2012 24.20 24.20 24.00 24.06 20,552 -0.38(-1.54%)
Jun 22, 2012 24.36 24.48 24.33 24.44 27,443 +0.07(+0.28%)
Jun 21, 2012 24.86 24.86 24.34 24.37 12,728 -0.43(-1.74%)
Jun 20, 2012 24.86 24.91 24.70 24.80 33,867 -0.07(-0.29%)
Jun 19, 2012 24.77 24.98 24.77 24.87 42,006 +0.26(+1.07%)
Jun 18, 2012 24.45 24.66 24.44 24.61 264,669 +0.05(+0.20%)
Jun 15, 2012 24.40 24.57 24.40 24.56 19,299 +0.25(+1.01%)
Jun 14, 2012 24.07 24.38 24.07 24.31 55,479 +0.27(+1.10%)
Jun 13, 2012 24.17 24.30 24.00 24.05 267,133 -0.18(-0.75%)
Jun 12, 2012 24.06 24.23 23.96 24.23 21,140 +0.27(+1.13%)
Jun 11, 2012 24.50 24.50 23.94 23.96 22,663 -0.34(-1.41%)
Jun 08, 2012 24.02 24.30 23.96 24.30 122,146 +0.19(+0.78%)
Jun 07, 2012 24.38 24.40 24.07 24.11 140,246 +0.01(+0.03%)
Jun 06, 2012 23.71 24.11 23.71 24.11 89,800 +0.51(+2.17%)
Jun 05, 2012 23.33 23.59 23.33 23.59 32,969 +0.21(+0.88%)
Jun 04, 2012 23.43 23.47 23.21 23.39 1,384,202 -0.04(-0.15%)
Jun 01, 2012 23.67 23.67 23.43 23.43 26,241 -0.64(-2.64%)
May 31, 2012 24.05 24.16 23.86 24.06 46,458 -0.06(-0.27%)
May 30, 2012 24.24 24.24 24.12 24.13 11,553 -0.28(-1.14%)
May 29, 2012 24.37 24.50 24.31 24.40 17,612 +0.23(+0.97%)
May 25, 2012 24.21 24.27 24.14 24.17 18,914 -0.04(-0.17%)
May 24, 2012 24.29 24.29 24.06 24.21 26,711 +0.12(+0.52%)
May 23, 2012 23.98 24.09 23.78 24.09 14,606 -0.06(-0.23%)
May 22, 2012 24.18 24.33 24.00 24.14 14,830 +0.02(+0.08%)
May 21, 2012 23.79 24.12 23.75 24.12 33,762 +0.43(+1.84%)
May 18, 2012 23.98 24.03 23.68 23.69 34,547 -0.23(-0.94%)
May 17, 2012 24.29 24.29 23.91 23.91 18,020 -0.38(-1.56%)
May 16, 2012 24.52 24.54 24.29 24.29 132,696 -0.11(-0.43%)
May 15, 2012 24.53 24.66 24.39 24.40 15,336 -0.15(-0.62%)
May 14, 2012 24.59 24.67 24.52 24.55 14,166 -0.28(-1.14%)
May 11, 2012 24.74 25.01 24.74 24.83 5,731 -0.00(-0.01%)
May 10, 2012 25.02 25.02 24.83 24.83 15,140 +0.02(+0.10%)
May 09, 2012 24.74 24.98 24.60 24.81 84,491 -0.17(-0.68%)
May 08, 2012 24.93 24.98 24.71 24.98 19,637 -0.09(-0.36%)
May 07, 2012 24.95 25.13 24.95 25.07 10,589 -0.00(-0.02%)
May 04, 2012 25.33 25.33 25.05 25.08 12,042 -0.39(-1.53%)
May 03, 2012 25.65 25.65 25.42 25.47 5,155 -0.21(-0.82%)
May 02, 2012 25.57 25.69 25.53 25.67 13,953 -0.04(-0.16%)
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.