Skip to main content

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

115.30 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 87.71 89.00 87.69 88.98 2,034,799 +1.39(+1.59%)
Jan 30, 2023 88.10 88.62 87.53 87.58 1,155,317 -1.21(-1.36%)
Jan 27, 2023 88.23 89.26 88.23 88.79 985,617 +0.36(+0.41%)
Jan 26, 2023 88.09 88.47 87.42 88.43 829,256 +0.94(+1.08%)
Jan 25, 2023 86.58 87.57 85.99 87.48 1,262,771 +0.03(+0.03%)
Jan 24, 2023 87.18 87.68 86.94 87.45 1,506,533 -0.16(-0.18%)
Jan 23, 2023 86.70 87.99 86.51 87.61 1,471,874 +1.13(+1.30%)
Jan 20, 2023 85.22 86.53 84.83 86.48 1,187,602 +1.60(+1.88%)
Jan 19, 2023 85.04 85.39 84.55 84.88 1,595,542 -0.68(-0.79%)
Jan 18, 2023 87.22 87.50 85.53 85.56 1,938,889 -1.33(-1.54%)
Jan 17, 2023 87.03 87.41 86.73 86.89 6,340,613 -0.13(-0.15%)
Jan 13, 2023 85.97 87.13 85.86 87.02 1,368,502 +0.34(+0.40%)
Jan 12, 2023 86.47 86.92 85.56 86.68 2,036,837 +0.46(+0.53%)
Jan 11, 2023 85.43 86.25 85.37 86.22 5,926,018 +1.09(+1.28%)
Jan 10, 2023 84.29 85.13 84.12 85.13 1,058,409 +0.69(+0.81%)
Jan 09, 2023 84.88 85.67 84.41 84.44 1,601,511 +0.01(+0.01%)
Jan 06, 2023 83.21 84.67 82.60 84.43 1,931,704 +1.88(+2.28%)
Jan 05, 2023 83.13 83.13 82.42 82.55 3,521,425 -0.99(-1.19%)
Jan 04, 2023 83.28 83.97 82.72 83.54 1,789,940 +0.70(+0.84%)
Jan 03, 2023 83.71 84.13 82.20 82.84 2,394,662 -0.37(-0.45%)
Dec 30, 2022 82.72 83.21 82.34 83.21 2,392,280 -0.19(-0.22%)
Dec 29, 2022 82.43 83.58 82.37 83.40 2,121,846 +1.52(+1.86%)
Dec 28, 2022 82.84 83.32 81.80 81.88 2,116,144 -1.02(-1.23%)
Dec 27, 2022 83.25 83.30 82.53 82.90 2,550,410 -0.36(-0.44%)
Dec 23, 2022 82.62 83.27 82.22 83.26 1,860,171 +0.48(+0.58%)
Dec 22, 2022 83.26 83.28 81.52 82.78 2,669,757 -1.19(-1.41%)
Dec 21, 2022 83.34 84.26 83.22 83.97 1,780,595 +1.26(+1.52%)
Dec 20, 2022 82.38 83.09 82.16 82.71 2,483,939 +0.11(+0.13%)
Dec 19, 2022 83.32 83.48 82.23 82.61 2,347,697 -0.80(-0.96%)
Dec 16, 2022 83.88 84.07 82.87 83.41 2,748,771 -0.96(-1.14%)
Dec 15, 2022 85.38 85.59 84.03 84.37 5,079,599 -2.18(-2.52%)
Dec 14, 2022 86.97 87.76 85.83 86.55 1,662,798 -0.46(-0.53%)
Dec 13, 2022 88.57 88.91 86.41 87.01 2,365,992 +0.69(+0.80%)
Dec 12, 2022 85.24 86.34 85.15 86.32 1,700,138 +1.17(+1.38%)
Dec 09, 2022 85.51 86.06 85.11 85.15 2,011,785 -0.63(-0.73%)
Dec 08, 2022 85.51 86.11 85.19 85.77 1,594,848 +0.65(+0.77%)
Dec 07, 2022 85.21 85.69 84.88 85.12 1,312,317 -0.16(-0.18%)
Dec 06, 2022 86.48 86.61 84.78 85.27 1,588,479 -1.28(-1.48%)
Dec 05, 2022 87.70 87.80 86.26 86.55 1,258,654 -1.72(-1.95%)
Dec 02, 2022 87.16 88.53 87.14 88.27 1,705,265 -0.11(-0.12%)
Dec 01, 2022 88.64 88.89 87.79 88.38 1,692,669 +0.04(+0.04%)
Nov 30, 2022 85.75 88.39 85.30 88.34 3,654,044 +2.62(+3.05%)
Nov 29, 2022 85.85 86.15 85.32 85.72 1,106,631 -0.07(-0.08%)
Nov 28, 2022 86.55 86.91 85.62 85.79 1,568,652 -1.39(-1.59%)
Nov 25, 2022 87.11 87.37 87.03 87.18 390,961 -0.03(-0.03%)
Nov 23, 2022 86.59 87.35 86.55 87.21 1,134,865 +0.56(+0.64%)
Nov 22, 2022 85.92 86.71 85.60 86.65 1,378,968 +1.13(+1.32%)
Nov 21, 2022 85.59 85.78 85.12 85.52 1,151,003 -0.37(-0.43%)
Nov 18, 2022 86.24 86.33 85.25 85.89 1,172,928 +0.40(+0.47%)
Nov 17, 2022 84.69 85.67 84.61 85.49 1,450,718 -0.38(-0.44%)
Nov 16, 2022 86.27 86.43 85.74 85.87 1,522,776 -0.85(-0.98%)
Nov 15, 2022 87.27 87.49 85.89 86.72 1,802,495 +0.89(+1.04%)
Nov 14, 2022 86.21 86.99 85.82 85.83 1,179,310 -0.86(-0.99%)
Nov 11, 2022 85.90 86.89 85.64 86.69 1,428,623 +0.92(+1.07%)
Nov 10, 2022 84.09 85.83 83.82 85.77 2,023,349 +4.63(+5.71%)
Nov 09, 2022 82.36 82.67 81.02 81.14 1,505,593 -1.77(-2.13%)
Nov 08, 2022 82.75 83.65 81.98 82.91 1,651,710 +0.41(+0.50%)
Nov 07, 2022 82.09 82.64 81.55 82.50 1,979,060 +0.74(+0.91%)
Nov 04, 2022 82.04 82.34 80.38 81.76 1,906,503 +1.03(+1.27%)
Nov 03, 2022 80.70 81.39 80.13 80.73 1,827,662 -0.74(-0.91%)
Nov 02, 2022 83.56 81.48 81.48 1,936,792 -2.20(-2.63%)
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.