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 (%)
Aug 31, 2010 18.51 18.64 18.42 18.56 78,190 -0.07(-0.40%)
Aug 30, 2010 18.77 18.79 18.63 18.63 28,859 -0.21(-1.10%)
Aug 27, 2010 18.84 18.84 18.53 18.84 60,907 +0.32(+1.70%)
Aug 26, 2010 18.69 18.75 18.51 18.52 26,026 -0.18(-0.99%)
Aug 25, 2010 18.45 18.71 18.38 18.71 37,426 +0.13(+0.72%)
Aug 24, 2010 18.63 18.71 18.54 18.57 38,710 -0.28(-1.51%)
Aug 23, 2010 19.05 19.10 18.86 18.86 15,483 -0.09(-0.47%)
Aug 20, 2010 18.91 18.97 18.86 18.95 37,922 -0.06(-0.32%)
Aug 19, 2010 19.20 19.20 18.96 19.01 30,610 -0.36(-1.86%)
Aug 18, 2010 19.30 19.40 19.21 19.37 37,478 +0.07(+0.34%)
Aug 17, 2010 19.22 19.38 19.18 19.30 17,490 +0.25(+1.31%)
Aug 16, 2010 18.90 19.11 18.90 19.05 20,236 -0.04(-0.20%)
Aug 13, 2010 19.09 19.16 19.07 19.09 25,582 -0.04(-0.22%)
Aug 12, 2010 18.97 19.16 18.86 19.14 29,460 -0.11(-0.57%)
Aug 11, 2010 19.42 19.42 19.22 19.24 54,339 -0.58(-2.95%)
Aug 10, 2010 19.74 19.88 19.68 19.83 25,087 -0.12(-0.59%)
Aug 09, 2010 19.93 19.95 19.83 19.95 25,998 +0.15(+0.75%)
Aug 06, 2010 19.80 19.81 19.60 19.80 38,204 -0.08(-0.39%)
Aug 05, 2010 19.77 19.88 19.77 19.87 40,095 -0.06(-0.28%)
Aug 04, 2010 19.86 19.93 19.82 19.93 24,555 +0.14(+0.68%)
Aug 03, 2010 19.83 19.88 19.76 19.80 44,138 -0.09(-0.46%)
Aug 02, 2010 19.80 19.90 19.72 19.89 36,718 +0.42(+2.14%)
Jul 30, 2010 19.47 19.54 19.24 19.47 60,481 +0.02(+0.08%)
Jul 29, 2010 19.71 19.71 19.31 19.45 34,128 -0.09(-0.45%)
Jul 28, 2010 19.68 19.68 19.53 19.54 18,078 -0.16(-0.80%)
Jul 27, 2010 19.80 19.82 19.64 19.70 75,513 -0.01(-0.03%)
Jul 26, 2010 19.52 19.71 19.51 19.71 24,992 +0.22(+1.13%)
Jul 23, 2010 19.28 19.62 19.23 19.49 35,386 +0.18(+0.92%)
Jul 22, 2010 19.05 19.34 19.05 19.31 77,245 +0.46(+2.44%)
Jul 21, 2010 19.24 19.24 18.84 18.85 18,381 -0.27(-1.40%)
Jul 20, 2010 18.64 19.12 18.64 19.12 53,798 +0.22(+1.14%)
Jul 19, 2010 18.87 18.90 18.73 18.90 58,764 +0.12(+0.63%)
Jul 16, 2010 18.78 19.10 18.77 18.78 85,478 -0.56(-2.91%)
Jul 15, 2010 19.31 19.37 19.13 19.35 27,586 +0.02(+0.10%)
Jul 14, 2010 19.31 19.38 19.23 19.33 62,188 -0.02(-0.12%)
Jul 13, 2010 19.22 19.41 19.21 19.35 37,519 +0.32(+1.71%)
Jul 12, 2010 18.97 19.05 18.93 19.02 34,172 -0.00(-0.01%)
Jul 09, 2010 19.03 19.03 18.89 19.03 6,624 +0.16(+0.86%)
Jul 08, 2010 18.82 18.86 18.70 18.86 18,001 +0.16(+0.87%)
Jul 07, 2010 18.15 18.70 18.15 18.70 459,334 +0.59(+3.25%)
Jul 06, 2010 18.28 18.38 17.97 18.11 58,980 -0.04(-0.24%)
Jul 02, 2010 18.15 18.23 17.97 18.15 18,406 +0.02(+0.10%)
Jul 01, 2010 18.20 18.26 17.86 18.14 186,592 -0.07(-0.37%)
Jun 30, 2010 18.49 18.52 18.17 18.20 27,425 -0.18(-0.95%)
Jun 29, 2010 18.73 18.76 18.29 18.38 27,545 -0.67(-3.52%)
Jun 25, 2010 19.05 19.12 18.90 19.05 30,312 +0.11(+0.56%)
Jun 24, 2010 19.16 19.19 18.91 18.94 46,424 -0.37(-1.92%)
Jun 23, 2010 19.36 19.36 19.19 19.31 145,470 +0.00(+0.01%)
Jun 22, 2010 19.63 19.74 19.31 19.31 131,194 -0.33(-1.67%)
Jun 21, 2010 19.97 19.98 19.63 19.64 225,728 -0.10(-0.52%)
Jun 18, 2010 19.74 19.81 19.70 19.74 246,940 +0.02(+0.08%)
Jun 17, 2010 19.77 19.77 19.59 19.73 128,329 +0.03(+0.16%)
Jun 16, 2010 19.64 19.75 19.58 19.70 51,785 -0.01(-0.03%)
Jun 15, 2010 19.36 19.72 19.36 19.70 85,086 +0.44(+2.27%)
Jun 14, 2010 19.45 19.51 19.27 19.27 113,642 -0.01(-0.05%)
Jun 11, 2010 18.99 19.28 18.99 19.28 36,279 +0.11(+0.56%)
Jun 10, 2010 18.93 19.17 18.93 19.17 41,194 +0.54(+2.87%)
Jun 09, 2010 18.84 18.99 18.57 18.63 105,816 -0.09(-0.46%)
Jun 08, 2010 18.55 18.72 18.38 18.72 83,952 +0.21(+1.11%)
Jun 07, 2010 18.81 18.90 18.51 18.51 103,862 -0.26(-1.38%)
Jun 04, 2010 18.77 19.21 18.72 18.77 127,981 -0.70(-3.61%)
Jun 03, 2010 19.48 19.51 19.28 19.48 105,063 +0.12(+0.64%)
Jun 02, 2010 18.96 19.40 18.96 19.35 89,848 +0.43(+2.28%)
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.