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 (%)
Feb 28, 2023 87.09 87.55 86.88 86.92 1,292,152 -0.23(-0.26%)
Feb 27, 2023 87.59 87.96 86.96 87.15 991,826 +0.27(+0.32%)
Feb 24, 2023 86.77 87.04 86.27 86.88 1,572,625 -0.94(-1.07%)
Feb 23, 2023 87.98 88.14 86.81 87.82 1,096,742 +0.51(+0.58%)
Feb 22, 2023 87.50 87.90 87.02 87.31 1,314,090 -0.10(-0.11%)
Feb 21, 2023 88.38 88.57 87.35 87.41 1,692,385 -1.89(-2.12%)
Feb 17, 2023 89.17 89.33 88.60 89.30 736,561 -0.23(-0.25%)
Feb 16, 2023 89.66 90.56 89.48 89.52 674,862 -1.22(-1.34%)
Feb 15, 2023 89.87 90.74 89.72 90.74 814,013 +0.45(+0.50%)
Feb 14, 2023 89.96 90.81 89.35 90.29 1,194,244 +0.05(+0.05%)
Feb 13, 2023 89.42 90.30 89.22 90.24 1,413,472 +1.02(+1.14%)
Feb 10, 2023 88.80 89.29 88.57 89.22 836,378 +0.17(+0.19%)
Feb 09, 2023 90.77 90.86 88.81 89.05 855,637 -0.84(-0.94%)
Feb 08, 2023 90.56 90.85 89.79 89.90 1,521,090 -1.06(-1.17%)
Feb 07, 2023 89.71 91.20 89.28 90.96 924,889 +1.16(+1.29%)
Feb 06, 2023 89.88 90.14 89.45 89.80 1,245,089 -0.68(-0.75%)
Feb 03, 2023 90.28 91.49 90.17 90.48 1,792,094 -0.93(-1.02%)
Feb 02, 2023 90.99 91.81 90.59 91.41 1,272,879 +1.39(+1.55%)
Feb 01, 2023 88.76 90.66 88.19 90.02 1,253,890 +1.04(+1.17%)
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%)
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.