Skip to main content

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

125.25 +2.19 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 60.78 62.47 60.24 62.36 12,419,702 -0.42(-0.67%)
Feb 27, 2020 64.37 65.30 62.78 62.78 5,731,412 -2.86(-4.36%)
Feb 26, 2020 66.28 67.08 65.52 65.64 2,607,109 -0.41(-0.62%)
Feb 25, 2020 68.44 68.60 65.84 66.05 4,550,639 -2.02(-2.96%)
Feb 24, 2020 68.24 68.75 67.73 68.07 2,738,239 -2.30(-3.27%)
Feb 21, 2020 70.84 71.00 70.23 70.37 1,731,580 -0.75(-1.05%)
Feb 20, 2020 71.28 71.48 70.43 71.11 1,318,330 -0.28(-0.39%)
Feb 19, 2020 71.25 71.53 71.24 71.39 1,340,361 +0.41(+0.58%)
Feb 18, 2020 70.97 71.10 70.68 70.98 1,915,463 -0.21(-0.30%)
Feb 14, 2020 71.17 71.21 70.89 71.20 1,934,206 +0.15(+0.21%)
Feb 13, 2020 70.79 71.27 70.68 71.05 1,903,935 -0.07(-0.09%)
Feb 12, 2020 70.97 71.13 70.87 71.11 1,947,169 +0.44(+0.62%)
Feb 11, 2020 70.79 71.00 70.53 70.67 898,831 +0.22(+0.32%)
Feb 10, 2020 69.80 70.47 69.80 70.45 1,512,784 +0.51(+0.73%)
Feb 07, 2020 70.10 70.30 69.82 69.94 1,323,545 -0.39(-0.56%)
Feb 06, 2020 70.39 70.43 70.15 70.33 2,035,654 +0.19(+0.27%)
Feb 05, 2020 70.13 70.22 69.74 70.14 1,439,265 +0.66(+0.95%)
Feb 04, 2020 69.24 69.68 69.17 69.48 996,734 +1.06(+1.56%)
Feb 03, 2020 68.15 68.76 68.15 68.41 1,343,690 +0.60(+0.88%)
Jan 31, 2020 68.93 68.95 67.62 67.82 1,973,810 -1.21(-1.76%)
Jan 30, 2020 68.40 69.10 68.21 69.03 2,280,205 +0.17(+0.24%)
Jan 29, 2020 69.23 69.26 68.81 68.86 1,912,965 -0.06(-0.08%)
Jan 28, 2020 68.55 69.12 68.45 68.92 1,417,460 +0.66(+0.97%)
Jan 27, 2020 68.11 68.55 67.95 68.26 1,457,304 -1.01(-1.46%)
Jan 24, 2020 70.11 70.13 68.98 69.26 1,260,819 -0.67(-0.96%)
Jan 23, 2020 69.75 69.98 69.41 69.94 1,334,249 +0.05(+0.07%)
Jan 22, 2020 70.03 70.21 69.82 69.89 1,290,614 +0.07(+0.09%)
Jan 21, 2020 69.82 70.03 69.74 69.82 1,785,352 -0.18(-0.25%)
Jan 17, 2020 70.02 70.06 69.84 70.00 1,356,406 +0.14(+0.20%)
Jan 16, 2020 69.55 69.86 69.50 69.86 1,660,677 +0.63(+0.90%)
Jan 15, 2020 69.06 69.43 69.02 69.24 6,779,081 +0.20(+0.28%)
Jan 14, 2020 69.11 69.33 68.94 69.04 1,497,588 -0.09(-0.14%)
Jan 13, 2020 68.81 69.13 68.68 69.13 1,095,111 +0.50(+0.72%)
Jan 10, 2020 68.99 68.99 68.53 68.64 1,232,240 -0.20(-0.29%)
Jan 09, 2020 68.79 68.86 68.61 68.83 930,069 +0.48(+0.70%)
Jan 08, 2020 68.10 68.68 68.09 68.36 1,119,919 +0.31(+0.45%)
Jan 07, 2020 68.12 68.22 67.95 68.05 1,245,426 -0.21(-0.31%)
Jan 06, 2020 67.72 68.26 67.53 68.26 2,310,369 +0.26(+0.38%)
Jan 03, 2020 67.76 68.23 67.67 68.00 2,214,971 -0.42(-0.61%)
Jan 02, 2020 68.27 68.43 67.97 68.42 1,334,224 +0.51(+0.76%)
Dec 31, 2019 67.60 67.94 67.55 67.91 1,182,573 +0.21(+0.30%)
Dec 30, 2019 68.12 68.19 67.59 67.70 1,708,064 -0.40(-0.59%)
Dec 27, 2019 68.31 68.31 67.97 68.11 872,373 -0.06(-0.08%)
Dec 26, 2019 67.92 68.16 67.87 68.16 1,225,736 +0.36(+0.54%)
Dec 24, 2019 67.88 67.89 67.73 67.80 774,431 +0.02(+0.03%)
Dec 23, 2019 67.87 67.94 67.76 67.78 1,676,497 +0.09(+0.14%)
Dec 20, 2019 67.66 67.82 67.62 67.69 1,262,960 +0.31(+0.46%)
Dec 19, 2019 67.15 67.41 67.10 67.38 2,172,906 +0.28(+0.42%)
Dec 18, 2019 67.18 67.24 67.07 67.10 1,432,835 +0.04(+0.06%)
Dec 17, 2019 67.19 67.22 67.04 67.06 1,905,301 -0.01(-0.01%)
Dec 16, 2019 67.01 67.22 66.98 67.07 869,288 +0.47(+0.71%)
Dec 13, 2019 66.55 66.89 66.31 66.60 1,033,686 +0.06(+0.10%)
Dec 12, 2019 66.02 66.75 65.96 66.53 1,073,106 +0.48(+0.73%)
Dec 11, 2019 65.94 66.08 65.84 66.05 847,224 +0.21(+0.32%)
Dec 10, 2019 65.93 66.06 65.72 65.83 981,688 -0.11(-0.17%)
Dec 09, 2019 66.06 66.20 65.92 65.95 661,234 -0.16(-0.24%)
Dec 06, 2019 65.98 66.24 65.92 66.10 1,228,640 +0.55(+0.84%)
Dec 05, 2019 65.61 65.63 65.26 65.56 1,608,570 +0.09(+0.14%)
Dec 04, 2019 65.32 65.58 65.25 65.46 909,255 +0.39(+0.60%)
Dec 03, 2019 64.82 65.08 64.53 65.07 1,009,904 -0.36(-0.55%)
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.