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 (%)
Nov 30, 2009 19.01 19.08 18.92 19.08 26,135 +0.08(+0.41%)
Nov 27, 2009 18.78 19.12 18.78 19.00 21,175 -0.33(-1.72%)
Nov 25, 2009 19.28 19.34 19.26 19.34 19,702 +0.09(+0.44%)
Nov 24, 2009 19.12 19.25 19.11 19.25 55,353 +0.01(+0.07%)
Nov 23, 2009 19.24 19.36 19.21 19.24 70,585 +0.23(+1.22%)
Nov 20, 2009 19.01 19.03 18.93 19.01 44,759 -0.05(-0.26%)
Nov 19, 2009 19.19 19.19 18.95 19.06 48,040 -0.29(-1.48%)
Nov 18, 2009 19.36 19.36 19.27 19.34 19,877 -0.02(-0.08%)
Nov 17, 2009 19.27 19.36 19.23 19.36 74,942 +0.03(+0.14%)
Nov 16, 2009 19.20 19.41 19.19 19.33 93,014 +0.28(+1.44%)
Nov 13, 2009 18.98 19.12 18.91 19.06 86,526 +0.12(+0.63%)
Nov 12, 2009 19.04 19.06 18.90 18.94 78,803 -0.19(-1.01%)
Nov 11, 2009 19.18 19.27 19.07 19.13 60,796 +0.10(+0.51%)
Nov 10, 2009 19.00 19.09 18.95 19.03 102,945 +0.00(+0.02%)
Nov 09, 2009 18.78 19.03 18.78 19.03 76,629 +0.42(+2.23%)
Nov 06, 2009 18.44 18.66 18.44 18.61 76,567 +0.03(+0.16%)
Nov 05, 2009 18.34 18.58 18.34 18.58 65,124 +0.38(+2.11%)
Nov 04, 2009 18.34 18.47 18.20 18.20 143,363 +0.02(+0.09%)
Nov 03, 2009 18.02 18.21 18.02 18.19 97,884 +0.04(+0.23%)
Nov 02, 2009 18.07 18.32 17.93 18.14 110,722 +0.12(+0.69%)
Oct 30, 2009 18.47 18.52 18.02 18.02 162,142 -0.54(-2.92%)
Oct 29, 2009 18.28 18.57 18.28 18.56 69,845 +0.40(+2.20%)
Oct 28, 2009 18.49 18.53 18.16 18.16 83,810 -0.37(-2.00%)
Oct 27, 2009 18.62 18.69 18.48 18.53 108,385 -0.09(-0.50%)
Oct 26, 2009 18.84 19.05 18.58 18.62 106,151 -0.22(-1.15%)
Oct 23, 2009 18.90 18.90 18.77 18.84 66,491 -0.24(-1.24%)
Oct 22, 2009 18.84 19.11 18.76 19.08 254,096 +0.20(+1.07%)
Oct 21, 2009 19.10 19.23 18.86 18.88 151,362 -0.17(-0.92%)
Oct 20, 2009 18.97 19.05 18.96 19.05 82,887 -0.11(-0.59%)
Oct 19, 2009 19.03 19.21 18.98 19.16 80,436 +0.19(+1.02%)
Oct 16, 2009 19.01 19.05 18.88 18.97 187,099 -0.17(-0.87%)
Oct 15, 2009 18.98 19.14 18.97 19.14 87,164 +0.07(+0.35%)
Oct 14, 2009 18.96 19.08 18.91 19.07 71,921 +0.32(+1.73%)
Oct 13, 2009 18.76 18.78 18.62 18.75 64,147 -0.05(-0.28%)
Oct 12, 2009 18.83 18.87 18.73 18.80 75,061 +0.08(+0.41%)
Oct 09, 2009 18.60 18.72 18.58 18.72 52,075 +0.10(+0.56%)
Oct 08, 2009 18.63 18.69 18.52 18.62 70,162 +0.15(+0.82%)
Oct 07, 2009 18.38 18.46 18.35 18.46 104,072 +0.07(+0.38%)
Oct 06, 2009 18.28 18.51 18.28 18.39 311,813 +0.22(+1.24%)
Oct 05, 2009 18.03 18.17 17.93 18.17 45,884 +0.29(+1.63%)
Oct 02, 2009 17.77 17.96 17.77 17.88 30,345 -0.08(-0.47%)
Oct 01, 2009 18.40 18.40 17.96 17.96 69,546 -0.48(-2.61%)
Sep 30, 2009 18.57 18.57 18.27 18.45 32,073 -0.08(-0.42%)
Sep 29, 2009 18.59 18.65 18.48 18.52 45,822 -0.03(-0.15%)
Sep 28, 2009 18.33 18.59 18.33 18.55 36,224 +0.34(+1.85%)
Sep 25, 2009 18.27 18.32 18.18 18.21 26,151 -0.11(-0.61%)
Sep 24, 2009 18.59 18.59 18.26 18.33 61,482 -0.22(-1.21%)
Sep 23, 2009 18.76 18.84 18.53 18.55 58,118 -0.24(-1.30%)
Sep 22, 2009 18.79 18.82 18.71 18.79 46,518 +0.11(+0.58%)
Sep 21, 2009 18.56 18.72 18.56 18.69 72,497 -0.05(-0.27%)
Sep 18, 2009 18.81 18.81 18.67 18.74 36,605 +0.03(+0.14%)
Sep 17, 2009 18.71 18.86 18.64 18.71 106,484 -0.04(-0.23%)
Sep 16, 2009 18.53 18.75 18.47 18.75 27,262 +0.30(+1.62%)
Sep 15, 2009 18.41 18.52 18.30 18.45 38,929 +0.05(+0.27%)
Sep 14, 2009 18.14 18.40 18.14 18.40 45,724 +0.13(+0.73%)
Sep 11, 2009 18.34 18.36 18.20 18.27 28,513 -0.01(-0.07%)
Sep 10, 2009 18.12 18.28 18.01 18.28 153,955 +0.20(+1.11%)
Sep 09, 2009 17.94 18.13 17.92 18.08 378,431 +0.14(+0.78%)
Sep 08, 2009 17.94 17.95 17.87 17.94 109,438 +0.18(+1.00%)
Sep 04, 2009 17.55 17.76 17.55 17.76 333,826 +0.22(+1.24%)
Sep 03, 2009 17.49 17.55 17.38 17.55 42,254 +0.17(+1.00%)
Sep 02, 2009 17.38 17.47 17.34 17.37 148,700 -0.10(-0.56%)
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.