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 (%)
Mar 28, 2024 115.27 115.61 115.60 115.30 1,294,323 +0.03(+0.03%)
Mar 27, 2024 114.93 115.30 114.48 115.27 1,503,875 +1.12(+0.98%)
Mar 26, 2024 114.79 114.84 114.15 114.15 1,116,078 -0.28(-0.24%)
Mar 25, 2024 114.39 114.71 114.39 114.43 1,115,012 -0.23(-0.20%)
Mar 22, 2024 114.98 115.05 114.63 114.66 1,965,826 -0.32(-0.28%)
Mar 21, 2024 115.14 115.42 114.97 114.98 1,391,451 +0.44(+0.38%)
Mar 20, 2024 113.39 114.60 113.27 114.54 1,487,361 +1.20(+1.06%)
Mar 19, 2024 112.58 113.42 112.37 113.34 3,218,146 +0.65(+0.57%)
Mar 18, 2024 113.07 113.29 112.64 112.70 3,182,956 +0.54(+0.48%)
Mar 15, 2024 112.24 112.61 111.89 112.16 1,082,455 -0.73(-0.64%)
Mar 14, 2024 113.48 113.50 112.18 112.89 1,384,192 -0.41(-0.36%)
Mar 13, 2024 113.44 113.62 113.00 113.30 768,284 -0.12(-0.11%)
Mar 12, 2024 112.82 113.54 112.19 113.42 1,430,996 +1.06(+0.94%)
Mar 11, 2024 112.21 112.49 111.77 112.36 945,298 -0.15(-0.13%)
Mar 08, 2024 113.42 113.97 112.35 112.51 1,224,084 -0.68(-0.60%)
Mar 07, 2024 112.81 113.39 112.65 113.19 931,615 +1.10(+0.98%)
Mar 06, 2024 112.27 112.55 111.73 112.09 1,053,020 +0.69(+0.62%)
Mar 05, 2024 112.13 112.24 110.94 111.40 1,294,768 -1.14(-1.01%)
Mar 04, 2024 112.54 113.02 112.54 112.54 1,069,620 -0.17(-0.15%)
Mar 01, 2024 111.84 112.78 111.72 112.71 1,442,337 +1.01(+0.90%)
Feb 29, 2024 111.67 112.00 111.04 111.70 1,585,877 +0.53(+0.48%)
Feb 28, 2024 111.05 111.41 110.96 111.17 1,064,360 -0.24(-0.21%)
Feb 27, 2024 111.29 111.45 110.96 111.41 860,224 +0.29(+0.26%)
Feb 26, 2024 111.45 111.61 111.07 111.12 1,211,100 -0.31(-0.28%)
Feb 23, 2024 111.67 111.83 111.21 111.43 1,130,198 +0.11(+0.10%)
Feb 22, 2024 110.56 111.49 110.35 111.32 1,192,787 +2.16(+1.97%)
Feb 21, 2024 108.79 109.19 108.36 109.17 1,337,671 +0.02(+0.02%)
Feb 20, 2024 109.41 109.52 108.64 109.15 1,358,210 -0.70(-0.64%)
Feb 16, 2024 110.36 110.62 109.70 109.84 1,118,924 -0.59(-0.53%)
Feb 15, 2024 109.83 110.51 109.69 110.43 1,125,957 +0.85(+0.77%)
Feb 14, 2024 109.05 109.67 108.59 109.58 1,032,627 +1.22(+1.12%)
Feb 13, 2024 108.55 108.89 107.66 108.37 1,319,955 -1.76(-1.59%)
Feb 12, 2024 110.03 110.69 109.98 110.12 1,169,657 +0.09(+0.08%)
Feb 09, 2024 109.47 110.14 109.42 110.03 1,028,433 +0.68(+0.62%)
Feb 08, 2024 109.10 109.40 109.03 109.36 1,378,893 +0.28(+0.26%)
Feb 07, 2024 108.78 109.23 108.49 109.08 1,046,134 +0.86(+0.79%)
Feb 06, 2024 108.05 108.30 107.82 108.22 1,403,109 +0.30(+0.28%)
Feb 05, 2024 108.20 108.27 107.32 107.92 1,069,472 -0.49(-0.45%)
Feb 02, 2024 107.39 108.75 107.26 108.41 1,541,834 +1.00(+0.93%)
Feb 01, 2024 106.36 107.41 106.12 107.41 1,236,528 +1.37(+1.29%)
Jan 31, 2024 107.37 107.53 106.03 106.05 2,325,472 -1.77(-1.65%)
Jan 30, 2024 107.82 108.01 107.68 107.82 1,378,090 -0.21(-0.19%)
Jan 29, 2024 107.10 108.03 107.03 108.03 1,064,610 +1.01(+0.94%)
Jan 26, 2024 107.05 107.43 106.87 107.02 990,450 -0.08(-0.07%)
Jan 25, 2024 107.07 107.22 106.54 107.10 1,700,969 +0.56(+0.52%)
Jan 24, 2024 107.22 107.36 106.49 106.54 2,378,303 -0.01(-0.01%)
Jan 23, 2024 106.48 106.62 106.14 106.55 974,102 +0.23(+0.22%)
Jan 22, 2024 106.29 106.72 106.12 106.32 1,169,112 +0.39(+0.37%)
Jan 19, 2024 104.92 105.97 104.65 105.94 1,487,434 +1.34(+1.28%)
Jan 18, 2024 104.15 104.73 103.72 104.60 1,898,079 +0.85(+0.82%)
Jan 17, 2024 103.62 103.82 103.18 103.75 1,071,850 -0.57(-0.54%)
Jan 16, 2024 104.43 104.72 103.93 104.32 1,536,709 -0.49(-0.47%)
Jan 12, 2024 105.13 105.37 104.50 104.81 1,288,143 +0.04(+0.04%)
Jan 11, 2024 105.00 105.14 103.84 104.77 1,511,624 -0.08(-0.08%)
Jan 10, 2024 104.39 105.05 104.23 104.85 995,443 +0.54(+0.52%)
Jan 09, 2024 103.90 104.58 103.76 104.31 1,692,079 -0.19(-0.18%)
Jan 08, 2024 103.13 104.56 103.10 104.50 3,497,848 +1.46(+1.41%)
Jan 05, 2024 102.86 103.60 102.73 103.04 1,613,349 +0.16(+0.16%)
Jan 04, 2024 103.07 103.67 102.84 102.88 1,622,783 -0.27(-0.26%)
Jan 03, 2024 103.69 103.77 103.06 103.15 1,900,277 -1.08(-1.03%)
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.