Skip to main content

S&P Total US Stock Market Ishares Core ETF (NY: ITOT )

119.47 +0.24 (+0.20%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 38.44 38.53 38.53 38.53 262,314 +0.15(+0.38%)
Aug 28, 2014 38.38 38.43 38.28 38.38 147,688 -0.07(-0.17%)
Aug 27, 2014 38.52 38.52 38.39 38.45 100,381 -0.01(-0.02%)
Aug 26, 2014 38.50 38.54 38.44 38.46 235,969 +0.06(+0.15%)
Aug 25, 2014 38.43 38.48 38.34 38.40 162,444 +0.17(+0.45%)
Aug 22, 2014 38.28 38.30 38.22 38.23 111,443 -0.06(-0.16%)
Aug 21, 2014 38.22 38.33 38.17 38.29 150,340 +0.13(+0.33%)
Aug 20, 2014 38.10 38.22 38.03 38.16 161,961 +0.08(+0.21%)
Aug 19, 2014 37.96 38.11 37.95 38.08 123,378 +0.19(+0.51%)
Aug 18, 2014 37.78 37.89 37.74 37.89 277,306 +0.35(+0.93%)
Aug 15, 2014 37.71 37.71 37.32 37.54 148,217 +0.02(+0.04%)
Aug 14, 2014 37.44 37.54 37.41 37.52 136,991 +0.15(+0.40%)
Aug 13, 2014 37.28 37.43 37.21 37.37 136,398 +0.24(+0.64%)
Aug 12, 2014 37.12 37.23 37.03 37.13 95,613 -0.06(-0.17%)
Aug 11, 2014 37.24 37.34 37.17 37.20 211,391 +0.13(+0.34%)
Aug 08, 2014 36.74 37.07 36.66 37.07 1,073,431 +0.40(+1.10%)
Aug 07, 2014 37.05 37.05 36.57 36.67 193,291 -0.18(-0.49%)
Aug 06, 2014 36.68 36.99 36.64 36.85 122,402 +0.01(+0.03%)
Aug 05, 2014 37.11 37.12 36.69 36.83 391,510 -0.36(-0.97%)
Aug 04, 2014 36.97 37.25 36.83 37.20 165,520 +0.27(+0.74%)
Aug 01, 2014 36.89 37.10 36.74 36.92 516,714 -0.10(-0.26%)
Jul 31, 2014 37.58 37.58 36.98 37.02 406,497 -0.76(-2.01%)
Jul 30, 2014 37.90 37.95 37.62 37.78 194,550 +0.03(+0.07%)
Jul 29, 2014 38.00 38.04 37.75 37.75 128,905 -0.15(-0.40%)
Jul 28, 2014 37.89 37.97 37.70 37.91 148,926 -0.02(-0.04%)
Jul 25, 2014 38.15 38.15 37.84 37.92 144,670 -0.19(-0.50%)
Jul 24, 2014 38.17 38.18 38.06 38.11 119,315 +0.02(+0.04%)
Jul 23, 2014 38.10 38.13 38.01 38.10 65,752 +0.07(+0.18%)
Jul 22, 2014 38.01 38.10 37.95 38.03 118,772 +0.20(+0.53%)
Jul 21, 2014 37.83 37.88 37.68 37.83 231,784 -0.08(-0.22%)
Jul 18, 2014 37.66 37.93 37.58 37.91 114,190 +0.38(+1.02%)
Jul 17, 2014 37.90 37.96 37.48 37.53 311,695 -0.45(-1.17%)
Jul 16, 2014 38.07 38.07 37.88 37.97 119,831 +0.12(+0.32%)
Jul 15, 2014 37.93 38.02 37.72 37.85 141,907 -0.07(-0.18%)
Jul 14, 2014 37.97 37.99 37.92 37.92 124,685 +0.17(+0.46%)
Jul 11, 2014 37.73 37.77 37.61 37.74 149,290 +0.03(+0.07%)
Jul 10, 2014 37.50 37.81 37.44 37.72 156,334 -0.16(-0.42%)
Jul 09, 2014 37.81 37.90 37.73 37.88 114,621 +0.15(+0.39%)
Jul 08, 2014 37.91 37.91 37.64 37.73 145,958 -0.22(-0.59%)
Jul 07, 2014 38.09 38.11 37.92 37.95 285,137 -0.16(-0.42%)
Jul 03, 2014 38.04 38.11 38.11 38.11 167,100 +0.17(+0.44%)
Jul 02, 2014 38.02 38.02 37.92 37.94 182,665 -0.00(-0.01%)
Jul 01, 2014 37.78 38.05 37.78 37.95 155,239 +0.30(+0.79%)
Jun 30, 2014 37.64 37.73 37.62 37.65 107,634 -0.01(-0.03%)
Jun 27, 2014 37.47 37.69 37.47 37.66 115,554 +0.11(+0.30%)
Jun 26, 2014 37.62 37.62 37.36 37.55 1,046,581 -0.06(-0.17%)
Jun 25, 2014 37.41 37.63 37.36 37.61 156,796 +0.18(+0.49%)
Jun 24, 2014 37.69 37.79 37.41 37.43 135,368 -0.26(-0.69%)
Jun 23, 2014 37.72 37.72 37.61 37.69 134,036 -0.01(-0.03%)
Jun 20, 2014 37.69 37.71 37.65 37.70 139,965 +0.08(+0.22%)
Jun 19, 2014 37.64 37.64 37.48 37.61 117,068 +0.05(+0.13%)
Jun 18, 2014 37.31 37.58 37.24 37.56 82,369 +0.27(+0.73%)
Jun 17, 2014 37.12 37.32 37.09 37.29 136,513 +0.11(+0.29%)
Jun 16, 2014 37.13 37.24 37.06 37.18 157,435 +0.04(+0.11%)
Jun 13, 2014 37.14 37.19 37.00 37.14 111,092 +0.09(+0.25%)
Jun 12, 2014 37.29 37.29 36.96 37.05 155,403 -0.24(-0.65%)
Jun 11, 2014 37.36 37.36 37.19 37.29 137,237 -0.13(-0.35%)
Jun 10, 2014 37.41 37.42 37.31 37.42 199,815 +0.05(+0.15%)
Jun 06, 2014 37.24 37.36 37.24 37.37 154,684 +0.18(+0.50%)
Jun 05, 2014 37.02 37.22 36.85 37.18 564,635 +0.26(+0.70%)
Jun 04, 2014 36.76 36.94 36.74 36.92 179,954 +0.09(+0.24%)
Jun 03, 2014 36.80 36.85 36.72 36.84 86,309 -0.01(-0.02%)
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.