Skip to main content

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

123.06 -0.33 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 60.79 62.48 60.25 62.37 12,418,178 -0.42(-0.67%)
Feb 27, 2020 64.38 65.31 62.79 62.79 5,730,709 -2.86(-4.36%)
Feb 26, 2020 66.29 67.09 65.53 65.65 2,606,789 -0.41(-0.62%)
Feb 25, 2020 68.45 68.61 65.84 66.06 4,550,080 -2.02(-2.96%)
Feb 24, 2020 68.24 68.76 67.74 68.08 2,737,903 -2.30(-3.27%)
Feb 21, 2020 70.85 71.01 70.23 70.38 1,731,367 -0.75(-1.05%)
Feb 20, 2020 71.29 71.49 70.44 71.12 1,318,168 -0.28(-0.39%)
Feb 19, 2020 71.26 71.54 71.24 71.40 1,340,196 +0.41(+0.58%)
Feb 18, 2020 70.98 71.11 70.69 70.99 1,915,228 -0.21(-0.30%)
Feb 14, 2020 71.18 71.22 70.90 71.21 1,933,968 +0.15(+0.21%)
Feb 13, 2020 70.80 71.28 70.69 71.06 1,903,701 -0.07(-0.09%)
Feb 12, 2020 70.98 71.14 70.88 71.12 1,946,930 +0.44(+0.62%)
Feb 11, 2020 70.80 71.01 70.54 70.68 898,720 +0.22(+0.32%)
Feb 10, 2020 69.81 70.48 69.81 70.46 1,512,599 +0.51(+0.73%)
Feb 07, 2020 70.10 70.31 69.83 69.95 1,323,382 -0.39(-0.56%)
Feb 06, 2020 70.39 70.44 70.16 70.34 2,035,404 +0.19(+0.27%)
Feb 05, 2020 70.14 70.23 69.75 70.15 1,439,089 +0.66(+0.95%)
Feb 04, 2020 69.24 69.68 69.18 69.49 996,612 +1.07(+1.56%)
Feb 03, 2020 68.16 68.77 68.16 68.42 1,343,525 +0.60(+0.88%)
Jan 31, 2020 68.94 68.95 67.62 67.82 1,973,568 -1.21(-1.76%)
Jan 30, 2020 68.41 69.10 68.22 69.04 2,279,925 +0.17(+0.24%)
Jan 29, 2020 69.24 69.27 68.81 68.87 1,912,730 -0.06(-0.08%)
Jan 28, 2020 68.56 69.13 68.46 68.93 1,417,286 +0.66(+0.97%)
Jan 27, 2020 68.12 68.56 67.96 68.26 1,457,125 -1.01(-1.46%)
Jan 24, 2020 70.12 70.14 68.99 69.27 1,260,665 -0.67(-0.96%)
Jan 23, 2020 69.76 69.99 69.42 69.95 1,334,085 +0.05(+0.07%)
Jan 22, 2020 70.04 70.22 69.82 69.90 1,290,456 +0.07(+0.09%)
Jan 21, 2020 69.82 70.04 69.75 69.83 1,785,133 -0.18(-0.25%)
Jan 17, 2020 70.03 70.06 69.85 70.01 1,356,239 +0.14(+0.20%)
Jan 16, 2020 69.56 69.87 69.51 69.87 1,660,473 +0.63(+0.90%)
Jan 15, 2020 69.07 69.44 69.03 69.24 6,778,249 +0.20(+0.28%)
Jan 14, 2020 69.12 69.34 68.95 69.05 1,497,404 -0.09(-0.14%)
Jan 13, 2020 68.81 69.14 68.68 69.14 1,094,977 +0.50(+0.72%)
Jan 10, 2020 69.00 69.00 68.54 68.65 1,232,089 -0.20(-0.28%)
Jan 09, 2020 68.80 68.87 68.62 68.84 929,955 +0.48(+0.70%)
Jan 08, 2020 68.10 68.68 68.10 68.37 1,119,781 +0.31(+0.45%)
Jan 07, 2020 68.13 68.23 67.96 68.06 1,245,273 -0.21(-0.31%)
Jan 06, 2020 67.73 68.27 67.53 68.27 2,310,085 +0.26(+0.38%)
Jan 03, 2020 67.77 68.24 67.67 68.01 2,214,699 -0.42(-0.61%)
Jan 02, 2020 68.28 68.44 67.98 68.43 1,334,060 +0.51(+0.76%)
Dec 31, 2019 67.61 67.95 67.55 67.92 1,182,428 +0.21(+0.30%)
Dec 30, 2019 68.13 68.20 67.60 67.71 1,707,855 -0.40(-0.59%)
Dec 27, 2019 68.32 68.32 67.97 68.11 872,265 -0.06(-0.08%)
Dec 26, 2019 67.93 68.17 67.88 68.17 1,225,586 +0.36(+0.54%)
Dec 24, 2019 67.89 67.90 67.74 67.81 774,336 +0.02(+0.03%)
Dec 23, 2019 67.88 67.95 67.76 67.79 1,676,291 +0.09(+0.14%)
Dec 20, 2019 67.67 67.82 67.63 67.69 1,262,805 +0.31(+0.46%)
Dec 19, 2019 67.16 67.42 67.10 67.39 2,172,640 +0.28(+0.42%)
Dec 18, 2019 67.19 67.25 67.08 67.10 1,432,659 +0.04(+0.06%)
Dec 17, 2019 67.20 67.23 67.05 67.07 1,905,067 -0.01(-0.01%)
Dec 16, 2019 67.02 67.22 66.99 67.08 869,181 +0.47(+0.71%)
Dec 13, 2019 66.56 66.90 66.32 66.60 1,033,559 +0.06(+0.10%)
Dec 12, 2019 66.03 66.76 65.97 66.54 1,072,975 +0.48(+0.73%)
Dec 11, 2019 65.94 66.08 65.85 66.06 847,120 +0.21(+0.32%)
Dec 10, 2019 65.94 66.07 65.73 65.84 981,568 -0.11(-0.17%)
Dec 09, 2019 66.07 66.20 65.93 65.95 661,152 -0.16(-0.24%)
Dec 06, 2019 65.99 66.25 65.93 66.11 1,228,489 +0.55(+0.84%)
Dec 05, 2019 65.62 65.64 65.27 65.56 1,608,373 +0.09(+0.14%)
Dec 04, 2019 65.33 65.59 65.26 65.47 909,143 +0.39(+0.60%)
Dec 03, 2019 64.83 65.09 64.54 65.08 1,009,780 -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.