Skip to main content

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

89.25 -0.03 (-0.03%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 89.18 89.44 89.10 89.25 381,892 -0.03(-0.03%)
Nov 23, 2022 88.65 89.42 88.61 89.28 1,108,540 +0.57(+0.64%)
Nov 22, 2022 87.96 88.77 87.63 88.71 1,346,981 +1.16(+1.32%)
Nov 21, 2022 87.62 87.82 87.14 87.55 1,124,304 -0.38(-0.43%)
Nov 18, 2022 88.29 88.38 87.27 87.93 1,145,720 +0.41(+0.47%)
Nov 17, 2022 86.70 87.70 86.62 87.52 1,417,066 -0.39(-0.44%)
Nov 16, 2022 88.32 88.48 87.78 87.91 1,487,453 -0.87(-0.98%)
Nov 15, 2022 89.34 89.56 87.93 88.78 1,760,683 +0.91(+1.04%)
Nov 14, 2022 88.26 89.06 87.86 87.87 1,151,954 -0.88(-0.99%)
Nov 11, 2022 87.94 88.95 87.67 88.75 1,395,484 +0.94(+1.07%)
Nov 10, 2022 86.09 87.87 85.81 87.81 1,976,414 +4.74(+5.71%)
Nov 09, 2022 84.32 84.64 82.94 83.07 1,470,669 -1.81(-2.13%)
Nov 08, 2022 84.71 85.64 83.92 84.88 1,613,396 +0.42(+0.50%)
Nov 07, 2022 84.04 84.60 83.49 84.46 1,933,153 +0.76(+0.91%)
Nov 04, 2022 83.99 84.30 82.29 83.70 1,862,279 +1.05(+1.27%)
Nov 03, 2022 82.62 83.32 82.03 82.65 1,785,267 -0.76(-0.91%)
Nov 02, 2022 85.54 83.41 83.41 1,891,865 -2.25(-2.63%)
Nov 01, 2022 86.82 86.95 85.40 85.66 5,391,999 -0.28(-0.33%)
Oct 31, 2022 85.99 86.45 85.74 85.94 1,431,794 -0.59(-0.68%)
Oct 28, 2022 84.47 86.61 84.47 86.53 1,305,884 +1.94(+2.29%)
Oct 27, 2022 85.23 85.70 84.44 84.59 2,224,300 -0.31(-0.37%)
Oct 26, 2022 84.72 86.22 84.72 84.90 2,395,214 -0.59(-0.69%)
Oct 25, 2022 84.03 85.58 84.03 85.49 2,110,679 +1.55(+1.85%)
Oct 24, 2022 83.46 84.22 82.70 83.94 1,734,307 +0.86(+1.04%)
Oct 21, 2022 81.08 83.18 80.79 83.08 1,878,807 +1.89(+2.33%)
Oct 20, 2022 81.76 82.84 80.97 81.19 6,287,529 -0.67(-0.82%)
Oct 19, 2022 82.05 82.69 81.22 81.86 2,058,052 -0.73(-0.88%)
Oct 18, 2022 83.35 83.63 81.83 82.59 1,892,180 +0.95(+1.16%)
Oct 17, 2022 80.92 81.87 80.92 81.64 1,893,888 +2.18(+2.74%)
Oct 14, 2022 82.06 82.41 79.34 79.46 3,503,099 -1.94(-2.38%)
Oct 13, 2022 77.85 81.76 77.44 81.40 2,642,542 +1.96(+2.47%)
Oct 12, 2022 79.79 80.06 79.28 79.44 3,263,808 -0.19(-0.24%)
Oct 11, 2022 79.80 80.83 79.08 79.63 7,865,675 -0.54(-0.67%)
Oct 10, 2022 81.04 81.11 79.61 80.17 3,578,940 -0.64(-0.79%)
Oct 07, 2022 82.24 82.25 80.40 80.81 2,055,845 -2.40(-2.88%)
Oct 06, 2022 83.65 84.40 83.07 83.21 2,521,774 -0.75(-0.89%)
Oct 05, 2022 83.19 84.49 82.57 83.96 2,006,640 -0.25(-0.30%)
Oct 04, 2022 82.84 84.22 82.84 84.21 3,207,968 +2.67(+3.27%)
Oct 03, 2022 80.37 81.98 79.86 81.54 2,836,759 +2.00(+2.51%)
Sep 30, 2022 80.41 81.39 79.42 79.54 19,258,944 -1.07(-1.33%)
Sep 29, 2022 81.46 81.60 79.88 80.61 4,467,886 -1.68(-2.04%)
Sep 28, 2022 80.89 82.72 80.51 82.29 4,113,178 +1.66(+2.06%)
Sep 27, 2022 81.65 82.15 80.04 80.63 4,924,776 -0.06(-0.07%)
Sep 26, 2022 81.22 82.17 80.47 80.69 4,378,972 -0.92(-1.12%)
Sep 23, 2022 82.16 82.32 80.59 81.61 5,873,155 -1.48(-1.78%)
Sep 22, 2022 83.89 84.03 82.94 83.09 3,414,981 -0.96(-1.14%)
Sep 21, 2022 85.87 86.67 84.03 84.04 1,596,889 -1.43(-1.68%)
Sep 20, 2022 85.72 85.93 84.88 85.48 1,374,012 -1.04(-1.21%)
Sep 19, 2022 85.06 86.52 85.04 86.52 1,272,688 +0.65(+0.75%)
Sep 16, 2022 85.78 85.97 85.09 85.87 2,980,261 -0.77(-0.88%)
Sep 15, 2022 87.20 87.97 86.36 86.64 1,260,447 -0.99(-1.12%)
Sep 14, 2022 87.58 87.90 86.83 87.63 1,893,326 +0.34(+0.39%)
Sep 13, 2022 89.13 89.38 87.02 87.29 1,780,838 -3.92(-4.30%)
Sep 12, 2022 90.74 91.35 90.62 91.21 2,181,748 +1.02(+1.14%)
Sep 09, 2022 89.36 90.39 89.28 90.18 1,424,964 +1.45(+1.64%)
Sep 08, 2022 87.54 88.81 87.27 88.73 2,209,854 +0.65(+0.73%)
Sep 07, 2022 86.36 88.27 86.35 88.08 3,069,103 +1.60(+1.85%)
Sep 06, 2022 87.12 87.26 85.96 86.48 2,412,408 -0.36(-0.41%)
Sep 02, 2022 88.56 88.89 86.45 86.84 1,754,718 -0.90(-1.02%)
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.