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: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 82.71 83.20 82.33 83.20 2,392,573 -0.19(-0.22%)
Dec 29, 2022 82.42 83.57 82.36 83.39 2,122,106 +1.52(+1.86%)
Dec 28, 2022 82.83 83.31 81.79 81.87 2,116,403 -1.02(-1.23%)
Dec 27, 2022 83.24 83.29 82.52 82.89 2,550,722 -0.36(-0.44%)
Dec 23, 2022 82.61 83.26 82.21 83.25 1,860,398 +0.48(+0.58%)
Dec 22, 2022 83.25 83.27 81.51 82.77 2,670,084 -1.19(-1.41%)
Dec 21, 2022 83.33 84.25 83.21 83.96 1,780,813 +1.26(+1.52%)
Dec 20, 2022 82.37 83.08 82.14 82.70 2,484,243 +0.11(+0.13%)
Dec 19, 2022 83.31 83.47 82.22 82.60 2,347,985 -0.80(-0.96%)
Dec 16, 2022 83.87 84.06 82.86 83.40 2,749,107 -0.96(-1.14%)
Dec 15, 2022 85.37 85.58 84.02 84.36 5,080,221 -2.18(-2.52%)
Dec 14, 2022 86.96 87.75 85.82 86.54 1,663,002 -0.46(-0.53%)
Dec 13, 2022 88.56 88.90 86.40 87.00 2,366,282 +0.69(+0.80%)
Dec 12, 2022 85.23 86.33 85.14 86.31 1,700,347 +1.17(+1.38%)
Dec 09, 2022 85.50 86.05 85.10 85.14 2,012,032 -0.63(-0.73%)
Dec 08, 2022 85.50 86.10 85.18 85.76 1,595,043 +0.65(+0.77%)
Dec 07, 2022 85.20 85.67 84.87 85.11 1,312,478 -0.16(-0.18%)
Dec 06, 2022 86.47 86.60 84.77 85.26 1,588,674 -1.28(-1.48%)
Dec 05, 2022 87.69 87.79 86.25 86.54 1,258,809 -1.72(-1.95%)
Dec 02, 2022 87.15 88.52 87.13 88.26 1,705,474 -0.11(-0.12%)
Dec 01, 2022 88.62 88.88 87.77 88.37 1,692,876 +0.04(+0.04%)
Nov 30, 2022 85.74 88.38 85.29 88.33 3,654,491 +2.62(+3.05%)
Nov 29, 2022 85.84 86.14 85.31 85.71 1,106,766 -0.07(-0.08%)
Nov 28, 2022 86.54 86.90 85.61 85.78 1,568,844 -1.39(-1.59%)
Nov 25, 2022 87.10 87.35 87.02 87.17 391,008 -0.03(-0.03%)
Nov 23, 2022 86.58 87.33 86.54 87.20 1,135,004 +0.56(+0.64%)
Nov 22, 2022 85.91 86.70 85.59 86.64 1,379,137 +1.13(+1.32%)
Nov 21, 2022 85.58 85.77 85.11 85.51 1,151,144 -0.37(-0.43%)
Nov 18, 2022 86.23 86.32 85.24 85.88 1,173,071 +0.40(+0.47%)
Nov 17, 2022 84.68 85.66 84.60 85.48 1,450,895 -0.38(-0.44%)
Nov 16, 2022 86.26 86.42 85.73 85.86 1,522,963 -0.85(-0.98%)
Nov 15, 2022 87.26 87.48 85.88 86.71 1,802,715 +0.89(+1.04%)
Nov 14, 2022 86.20 86.98 85.81 85.82 1,179,454 -0.86(-0.99%)
Nov 11, 2022 85.89 86.88 85.63 86.68 1,428,798 +0.92(+1.07%)
Nov 10, 2022 84.08 85.82 83.81 85.76 2,023,597 +4.63(+5.71%)
Nov 09, 2022 82.35 82.66 81.01 81.13 1,505,778 -1.77(-2.13%)
Nov 08, 2022 82.73 83.64 81.97 82.90 1,651,912 +0.41(+0.50%)
Nov 07, 2022 82.08 82.63 81.54 82.49 1,979,303 +0.74(+0.91%)
Nov 04, 2022 82.03 82.33 80.37 81.75 1,906,737 +1.03(+1.27%)
Nov 03, 2022 80.69 81.38 80.12 80.72 1,827,886 -0.74(-0.91%)
Nov 02, 2022 83.55 81.47 81.47 1,937,029 -2.20(-2.63%)
Nov 01, 2022 84.80 84.92 83.41 83.66 5,520,722 -0.27(-0.33%)
Oct 31, 2022 83.98 84.43 83.74 83.94 1,465,975 -0.58(-0.68%)
Oct 28, 2022 82.50 84.60 82.50 84.51 1,337,059 +1.89(+2.29%)
Oct 27, 2022 83.24 83.70 82.48 82.62 2,277,401 -0.30(-0.37%)
Oct 26, 2022 82.74 84.21 82.74 82.92 2,452,395 -0.58(-0.69%)
Oct 25, 2022 82.07 83.58 82.07 83.50 2,161,067 +1.51(+1.85%)
Oct 24, 2022 81.51 82.26 80.77 81.98 1,775,710 +0.84(+1.04%)
Oct 21, 2022 79.19 81.24 78.91 81.14 1,923,659 +1.85(+2.33%)
Oct 20, 2022 79.85 80.91 79.09 79.30 6,437,631 -0.65(-0.82%)
Oct 19, 2022 80.14 80.76 79.32 79.95 2,107,184 -0.71(-0.88%)
Oct 18, 2022 81.41 81.68 79.92 80.66 1,937,352 +0.93(+1.16%)
Oct 17, 2022 79.03 79.96 79.03 79.74 1,939,100 +2.13(+2.74%)
Oct 14, 2022 80.15 80.49 77.49 77.61 3,586,728 -1.89(-2.38%)
Oct 13, 2022 76.03 79.85 75.63 79.50 2,705,627 +1.91(+2.47%)
Oct 12, 2022 77.93 78.19 77.43 77.59 3,341,725 -0.19(-0.24%)
Oct 11, 2022 77.94 78.95 77.24 77.77 8,053,453 -0.53(-0.67%)
Oct 10, 2022 79.15 79.21 77.75 78.30 3,664,380 -0.63(-0.79%)
Oct 07, 2022 80.32 80.33 78.53 78.93 2,104,924 -2.34(-2.88%)
Oct 06, 2022 81.70 82.43 81.13 81.27 2,581,976 -0.73(-0.89%)
Oct 05, 2022 81.25 82.52 80.64 82.00 2,054,544 -0.24(-0.30%)
Oct 04, 2022 80.91 82.26 80.91 82.25 3,284,552 +2.61(+3.27%)
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.