Skip to main content

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

92.20 -0.95 (-1.02%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 92.00 93.23 91.89 92.20 1,758,587 -0.95(-1.02%)
Feb 02, 2023 92.72 93.56 92.32 93.15 1,249,085 +1.42(+1.55%)
Feb 01, 2023 90.45 92.39 89.87 91.73 1,230,451 +1.06(+1.17%)
Jan 31, 2023 89.38 90.70 89.36 90.67 1,996,762 +1.42(+1.59%)
Jan 30, 2023 89.78 90.31 89.20 89.25 1,133,721 -1.23(-1.36%)
Jan 27, 2023 89.91 90.96 89.91 90.48 967,193 +0.37(+0.41%)
Jan 26, 2023 89.77 90.16 89.09 90.11 813,755 +0.96(+1.08%)
Jan 25, 2023 88.23 89.24 87.63 89.15 1,239,166 +0.03(+0.03%)
Jan 24, 2023 88.84 89.35 88.60 89.12 1,478,371 -0.16(-0.18%)
Jan 23, 2023 88.35 89.67 88.16 89.28 1,444,360 +1.15(+1.30%)
Jan 20, 2023 86.84 88.17 86.45 88.13 1,165,402 +1.63(+1.88%)
Jan 19, 2023 86.66 87.02 86.16 86.50 1,565,716 -0.69(-0.79%)
Jan 18, 2023 88.88 89.17 87.16 87.19 1,902,645 -1.36(-1.54%)
Jan 17, 2023 88.69 89.08 88.38 88.55 6,222,085 -0.13(-0.15%)
Jan 13, 2023 87.61 88.79 87.50 88.68 1,342,920 +0.35(+0.40%)
Jan 12, 2023 88.12 88.58 87.19 88.33 1,998,762 +0.47(+0.53%)
Jan 11, 2023 87.06 87.89 87.00 87.86 5,815,241 +1.11(+1.28%)
Jan 10, 2023 85.90 86.75 85.72 86.75 1,038,624 +0.70(+0.81%)
Jan 09, 2023 86.50 87.30 86.02 86.05 1,571,574 +0.01(+0.01%)
Jan 06, 2023 84.80 86.29 84.17 86.04 1,895,594 +1.92(+2.28%)
Jan 05, 2023 84.71 84.71 83.99 84.12 3,455,598 -1.01(-1.19%)
Jan 04, 2023 84.87 85.57 84.30 85.13 1,756,480 +0.71(+0.84%)
Jan 03, 2023 85.30 85.73 83.77 84.42 2,349,898 -0.38(-0.45%)
Dec 30, 2022 84.30 84.80 83.91 84.80 2,347,560 -0.19(-0.22%)
Dec 29, 2022 84.00 85.17 83.94 84.99 2,082,182 +1.55(+1.86%)
Dec 28, 2022 84.42 84.91 83.36 83.44 2,076,586 -1.04(-1.23%)
Dec 27, 2022 84.84 84.89 84.11 84.48 2,502,734 -0.37(-0.44%)
Dec 23, 2022 84.19 84.86 83.79 84.85 1,825,398 +0.49(+0.58%)
Dec 22, 2022 84.85 84.87 83.07 84.36 2,619,850 -1.21(-1.41%)
Dec 21, 2022 84.93 85.86 84.81 85.57 1,747,310 +1.28(+1.52%)
Dec 20, 2022 83.95 84.67 83.72 84.29 2,437,506 +0.11(+0.13%)
Dec 19, 2022 84.91 85.07 83.80 84.18 2,303,811 -0.82(-0.96%)
Dec 16, 2022 85.48 85.67 84.45 85.00 2,697,387 -0.98(-1.14%)
Dec 15, 2022 87.01 87.22 85.63 85.98 4,984,644 -2.22(-2.52%)
Dec 14, 2022 88.63 89.43 87.47 88.20 1,631,715 -0.47(-0.53%)
Dec 13, 2022 90.26 90.60 88.06 88.67 2,321,764 +0.71(+0.80%)
Dec 12, 2022 86.86 87.98 86.77 87.96 1,668,357 +1.19(+1.38%)
Dec 09, 2022 87.14 87.70 86.73 86.77 1,974,178 -0.64(-0.73%)
Dec 08, 2022 87.14 87.76 86.81 87.41 1,565,035 +0.67(+0.77%)
Dec 07, 2022 86.83 87.32 86.50 86.74 1,287,785 -0.16(-0.18%)
Dec 06, 2022 88.12 88.26 86.39 86.90 1,558,785 -1.30(-1.48%)
Dec 05, 2022 89.37 89.48 87.90 88.20 1,235,126 -1.75(-1.95%)
Dec 02, 2022 88.82 90.21 88.80 89.96 1,673,388 -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.