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, 2022 85.75 88.39 85.30 88.34 3,654,044 +2.62(+3.05%)
Nov 29, 2022 85.85 86.15 85.32 85.72 1,106,631 -0.07(-0.08%)
Nov 28, 2022 86.55 86.91 85.62 85.79 1,568,652 -1.39(-1.59%)
Nov 25, 2022 87.11 87.37 87.03 87.18 390,961 -0.03(-0.03%)
Nov 23, 2022 86.59 87.35 86.55 87.21 1,134,865 +0.56(+0.64%)
Nov 22, 2022 85.92 86.71 85.60 86.65 1,378,968 +1.13(+1.32%)
Nov 21, 2022 85.59 85.78 85.12 85.52 1,151,003 -0.37(-0.43%)
Nov 18, 2022 86.24 86.33 85.25 85.89 1,172,928 +0.40(+0.47%)
Nov 17, 2022 84.69 85.67 84.61 85.49 1,450,718 -0.38(-0.44%)
Nov 16, 2022 86.27 86.43 85.74 85.87 1,522,776 -0.85(-0.98%)
Nov 15, 2022 87.27 87.49 85.89 86.72 1,802,495 +0.89(+1.04%)
Nov 14, 2022 86.21 86.99 85.82 85.83 1,179,310 -0.86(-0.99%)
Nov 11, 2022 85.90 86.89 85.64 86.69 1,428,623 +0.92(+1.07%)
Nov 10, 2022 84.09 85.83 83.82 85.77 2,023,349 +4.63(+5.71%)
Nov 09, 2022 82.36 82.67 81.02 81.14 1,505,593 -1.77(-2.13%)
Nov 08, 2022 82.75 83.65 81.98 82.91 1,651,710 +0.41(+0.50%)
Nov 07, 2022 82.09 82.64 81.55 82.50 1,979,060 +0.74(+0.91%)
Nov 04, 2022 82.04 82.34 80.38 81.76 1,906,503 +1.03(+1.27%)
Nov 03, 2022 80.70 81.39 80.13 80.73 1,827,662 -0.74(-0.91%)
Nov 02, 2022 83.56 81.48 81.48 1,936,792 -2.20(-2.63%)
Nov 01, 2022 84.81 84.93 83.42 83.67 5,520,046 -0.27(-0.33%)
Oct 31, 2022 84.00 84.44 83.75 83.95 1,465,795 -0.58(-0.68%)
Oct 28, 2022 82.51 84.61 82.51 84.52 1,336,895 +1.90(+2.29%)
Oct 27, 2022 83.25 83.71 82.49 82.63 2,277,121 -0.30(-0.37%)
Oct 26, 2022 82.75 84.22 82.75 82.93 2,452,094 -0.58(-0.69%)
Oct 25, 2022 82.08 83.59 82.08 83.51 2,160,802 +1.51(+1.85%)
Oct 24, 2022 81.52 82.27 80.78 81.99 1,775,492 +0.84(+1.04%)
Oct 21, 2022 79.20 81.25 78.92 81.15 1,923,424 +1.85(+2.33%)
Oct 20, 2022 79.86 80.92 79.10 79.31 6,436,843 -0.65(-0.82%)
Oct 19, 2022 80.15 80.77 79.33 79.96 2,106,925 -0.71(-0.88%)
Oct 18, 2022 81.42 81.69 79.93 80.67 1,937,114 +0.93(+1.16%)
Oct 17, 2022 79.04 79.97 79.04 79.75 1,938,863 +2.13(+2.74%)
Oct 14, 2022 80.16 80.50 77.50 77.62 3,586,289 -1.89(-2.38%)
Oct 13, 2022 76.04 79.86 75.64 79.51 2,705,296 +1.91(+2.47%)
Oct 12, 2022 77.94 78.20 77.44 77.60 3,341,315 -0.19(-0.24%)
Oct 11, 2022 77.95 78.95 77.25 77.78 8,052,466 -0.53(-0.67%)
Oct 10, 2022 79.16 79.22 77.76 78.31 3,663,931 -0.63(-0.79%)
Oct 07, 2022 80.33 80.34 78.53 78.94 2,104,666 -2.34(-2.88%)
Oct 06, 2022 81.71 82.44 81.14 81.28 2,581,660 -0.73(-0.89%)
Oct 05, 2022 81.26 82.53 80.65 82.01 2,054,292 -0.24(-0.30%)
Oct 04, 2022 80.92 82.27 80.92 82.26 3,284,149 +2.61(+3.27%)
Oct 03, 2022 78.51 80.08 78.01 79.65 2,904,125 +1.95(+2.51%)
Sep 30, 2022 78.54 79.50 77.58 77.69 19,716,298 -1.05(-1.33%)
Sep 29, 2022 79.57 79.71 78.03 78.74 4,573,987 -1.64(-2.04%)
Sep 28, 2022 79.01 80.80 78.64 80.38 4,210,856 +1.62(+2.06%)
Sep 27, 2022 79.76 80.24 78.18 78.76 5,041,727 -0.06(-0.07%)
Sep 26, 2022 79.34 80.26 78.60 78.82 4,482,962 -0.89(-1.12%)
Sep 23, 2022 80.26 80.41 78.72 79.71 6,012,628 -1.45(-1.78%)
Sep 22, 2022 81.95 82.08 81.01 81.16 3,496,079 -0.93(-1.14%)
Sep 21, 2022 83.88 84.66 82.08 82.09 1,634,811 -1.40(-1.68%)
Sep 20, 2022 83.74 83.94 82.91 83.49 1,406,642 -1.02(-1.21%)
Sep 19, 2022 83.08 84.51 83.07 84.51 1,302,911 +0.63(+0.75%)
Sep 16, 2022 83.79 83.98 83.11 83.88 3,051,035 -0.75(-0.88%)
Sep 15, 2022 85.17 85.93 84.36 84.63 1,290,380 -0.96(-1.12%)
Sep 14, 2022 85.54 85.86 84.81 85.59 1,938,288 +0.33(+0.39%)
Sep 13, 2022 87.06 87.30 85.00 85.26 1,823,129 -3.83(-4.30%)
Sep 12, 2022 88.63 89.23 88.52 89.09 2,233,560 +1.00(+1.14%)
Sep 09, 2022 87.28 88.29 87.21 88.09 1,458,803 +1.42(+1.64%)
Sep 08, 2022 85.50 86.75 85.24 86.67 2,262,333 +0.63(+0.73%)
Sep 07, 2022 84.36 86.22 84.35 86.04 3,141,987 +1.56(+1.85%)
Sep 06, 2022 85.10 85.24 83.96 84.47 2,469,697 -0.35(-0.41%)
Sep 02, 2022 86.51 86.83 84.45 84.82 1,796,389 -0.87(-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.