Skip to main content

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

118.85 -0.38 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 74.34 74.53 74.03 74.12 1,380,360 -0.25(-0.34%)
Aug 28, 2020 74.14 74.37 73.89 74.37 1,594,546 +0.49(+0.66%)
Aug 27, 2020 73.87 74.19 73.47 73.88 1,368,324 +0.23(+0.31%)
Aug 26, 2020 73.13 73.74 73.03 73.65 3,323,300 +0.69(+0.94%)
Aug 25, 2020 72.93 73.00 72.59 72.97 944,299 +0.19(+0.26%)
Aug 24, 2020 72.59 72.78 72.35 72.78 1,211,578 +0.75(+1.05%)
Aug 21, 2020 71.78 72.10 71.69 72.02 661,706 +0.12(+0.17%)
Aug 20, 2020 71.31 71.98 71.18 71.90 659,270 +0.25(+0.34%)
Aug 19, 2020 72.03 72.18 71.55 71.66 987,055 -0.34(-0.47%)
Aug 18, 2020 72.00 72.10 71.55 72.00 1,942,759 +0.10(+0.14%)
Aug 17, 2020 71.79 71.93 71.75 71.89 735,550 +0.30(+0.42%)
Aug 14, 2020 71.49 71.70 71.34 71.59 1,075,936 +0.00(+0.00%)
Aug 13, 2020 71.52 71.90 71.38 71.59 923,928 -0.08(-0.12%)
Aug 12, 2020 71.34 71.82 71.32 71.67 1,153,334 +1.00(+1.41%)
Aug 11, 2020 71.56 71.74 70.54 70.68 2,865,202 -0.57(-0.79%)
Aug 10, 2020 71.19 71.33 70.77 71.24 805,653 +0.20(+0.28%)
Aug 07, 2020 70.98 71.12 70.56 71.04 1,834,067 +0.04(+0.05%)
Aug 06, 2020 70.53 71.03 70.41 71.01 892,001 +0.36(+0.51%)
Aug 05, 2020 70.44 70.67 70.42 70.65 1,025,236 +0.56(+0.79%)
Aug 04, 2020 69.66 70.10 69.64 70.09 1,253,307 +0.25(+0.35%)
Aug 03, 2020 69.65 69.99 69.53 69.85 1,194,965 +0.61(+0.88%)
Jul 31, 2020 69.29 69.29 68.17 69.23 2,699,866 +0.33(+0.48%)
Jul 30, 2020 68.39 68.96 67.94 68.90 2,825,022 -0.23(-0.33%)
Jul 29, 2020 68.38 69.23 68.38 69.13 1,512,539 +0.97(+1.42%)
Jul 28, 2020 68.48 68.71 68.09 68.16 1,051,564 -0.51(-0.74%)
Jul 27, 2020 68.21 68.69 68.07 68.67 2,493,447 +0.62(+0.91%)
Jul 24, 2020 68.14 68.38 67.74 68.05 1,783,150 -0.57(-0.82%)
Jul 23, 2020 69.32 69.53 68.23 68.61 2,065,306 -0.77(-1.11%)
Jul 22, 2020 68.91 69.43 68.91 69.38 3,556,627 +0.42(+0.62%)
Jul 21, 2020 69.30 69.40 68.77 68.96 1,349,891 +0.13(+0.19%)
Jul 20, 2020 68.19 68.96 68.04 68.83 971,301 +0.55(+0.80%)
Jul 17, 2020 68.26 68.43 67.85 68.28 1,007,941 +0.24(+0.35%)
Jul 16, 2020 67.87 68.13 67.67 68.05 1,308,939 -0.28(-0.41%)
Jul 15, 2020 68.25 68.48 67.65 68.33 1,902,651 +0.89(+1.31%)
Jul 14, 2020 66.28 67.55 66.02 67.44 1,340,412 +0.89(+1.33%)
Jul 13, 2020 67.81 68.40 66.48 66.56 1,384,516 -0.77(-1.15%)
Jul 10, 2020 66.54 67.36 66.26 67.33 1,115,609 +0.70(+1.05%)
Jul 09, 2020 67.21 67.25 65.79 66.63 1,258,467 -0.40(-0.59%)
Jul 08, 2020 66.67 67.05 66.25 67.03 1,694,940 +0.58(+0.88%)
Jul 07, 2020 66.80 67.30 66.40 66.44 1,299,232 -0.72(-1.07%)
Jul 06, 2020 67.09 67.30 66.87 67.16 2,360,870 +0.74(+1.12%)
Jul 02, 2020 66.61 66.98 66.04 66.41 1,476,588 +0.60(+0.92%)
Jul 01, 2020 65.63 66.10 65.53 65.81 1,321,627 +0.35(+0.53%)
Jun 30, 2020 64.56 65.78 64.48 65.46 1,593,033 +0.90(+1.39%)
Jun 29, 2020 63.85 64.57 63.34 64.57 1,548,594 +0.96(+1.51%)
Jun 26, 2020 64.87 64.94 63.48 63.60 2,247,660 -1.54(-2.36%)
Jun 25, 2020 64.19 65.19 63.78 65.14 2,708,933 +0.80(+1.25%)
Jun 24, 2020 65.64 65.77 63.91 64.34 2,182,468 -1.82(-2.75%)
Jun 23, 2020 66.43 66.64 66.05 66.16 926,024 +0.27(+0.41%)
Jun 22, 2020 65.29 65.93 65.00 65.89 939,721 +0.44(+0.68%)
Jun 19, 2020 66.62 66.63 65.09 65.44 1,478,179 -0.37(-0.56%)
Jun 18, 2020 65.37 65.93 65.31 65.81 1,025,036 +0.06(+0.09%)
Jun 17, 2020 66.35 66.35 65.60 65.75 1,484,312 -0.32(-0.49%)
Jun 16, 2020 66.71 66.72 65.00 66.07 1,588,798 +1.30(+2.01%)
Jun 15, 2020 62.69 65.07 62.46 64.77 1,916,573 +0.74(+1.16%)
Jun 12, 2020 65.03 65.17 62.83 64.03 4,085,292 +0.70(+1.11%)
Jun 11, 2020 65.40 65.68 63.14 63.33 3,342,663 -3.91(-5.81%)
Jun 10, 2020 67.83 68.00 67.06 67.23 4,139,194 -0.50(-0.73%)
Jun 09, 2020 67.71 68.11 67.43 67.73 4,035,105 -0.62(-0.91%)
Jun 08, 2020 67.76 68.44 67.61 68.35 3,616,335 +0.88(+1.31%)
Jun 05, 2020 67.08 67.94 66.86 67.47 2,614,749 +1.77(+2.69%)
Jun 04, 2020 65.70 66.08 65.25 65.70 4,812,097 -0.25(-0.38%)
Jun 03, 2020 65.47 66.11 65.41 65.96 1,923,465 +1.02(+1.58%)
Jun 02, 2020 64.60 64.96 64.33 64.93 1,794,023 +0.54(+0.83%)
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.