Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

111.74 +1.07 (+0.97%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 20.19 20.23 20.16 20.16 138,244 -0.07(-0.34%)
Nov 29, 2004 20.36 20.37 20.11 20.23 86,660 -0.06(-0.28%)
Nov 26, 2004 20.26 20.36 20.26 20.29 35,592 +0.01(+0.03%)
Nov 24, 2004 20.24 20.28 20.21 20.28 51,583 +0.12(+0.62%)
Nov 23, 2004 20.17 20.22 20.08 20.16 47,972 +0.01(+0.06%)
Nov 22, 2004 20.00 20.17 20.00 20.15 87,176 +0.09(+0.47%)
Nov 19, 2004 20.30 20.30 20.03 20.05 165,068 -0.23(-1.15%)
Nov 18, 2004 20.27 20.29 20.22 20.29 94,914 +0.07(+0.36%)
Nov 17, 2004 20.27 20.36 20.19 20.21 172,289 +0.06(+0.31%)
Nov 16, 2004 20.24 20.24 20.14 20.15 115,031 -0.12(-0.57%)
Nov 15, 2004 20.25 20.28 20.20 20.27 145,466 +0.02(+0.08%)
Nov 12, 2004 20.10 20.25 20.09 20.25 116,579 +0.15(+0.76%)
Nov 11, 2004 19.95 20.10 19.95 20.10 142,371 +0.18(+0.89%)
Nov 10, 2004 19.92 20.01 19.89 19.92 109,873 +0.01(+0.06%)
Nov 09, 2004 19.92 19.97 19.89 19.91 128,443 +0.00(+0.02%)
Nov 08, 2004 19.91 19.95 19.87 19.91 99,040 -0.02(-0.11%)
Nov 05, 2004 19.93 20.02 19.86 19.93 330,136 +0.08(+0.40%)
Nov 04, 2004 19.59 19.85 19.54 19.85 288,869 +0.33(+1.70%)
Nov 03, 2004 19.70 19.70 19.48 19.52 342,000 +0.20(+1.02%)
Nov 02, 2004 19.35 19.49 19.28 19.32 132,570 +0.01(+0.07%)
Nov 01, 2004 19.31 19.36 19.28 19.30 129,991 -0.00(-0.01%)
Oct 29, 2004 19.31 19.31 19.22 19.31 206,851 +0.06(+0.29%)
Oct 28, 2004 19.20 19.32 19.16 19.25 80,986 +0.01(+0.06%)
Oct 27, 2004 18.97 19.24 18.95 19.24 253,792 +0.29(+1.56%)
Oct 26, 2004 18.76 18.95 18.72 18.94 363,150 +0.22(+1.17%)
Oct 25, 2004 18.69 18.74 18.65 18.72 157,846 -0.03(-0.15%)
Oct 22, 2004 18.93 18.93 18.73 18.75 125,348 -0.16(-0.86%)
Oct 21, 2004 18.85 18.93 18.78 18.92 246,054 +0.13(+0.71%)
Oct 20, 2004 18.79 18.85 18.70 18.78 79,439 -0.08(-0.40%)
Oct 19, 2004 19.06 19.08 18.84 18.86 137,212 -0.14(-0.72%)
Oct 18, 2004 18.87 19.02 18.85 19.00 135,665 +0.09(+0.48%)
Oct 15, 2004 18.85 18.99 18.84 18.91 80,986 +0.05(+0.28%)
Oct 14, 2004 18.99 19.03 18.83 18.85 102,651 -0.15(-0.77%)
Oct 13, 2004 19.21 19.21 18.95 19.00 73,249 -0.18(-0.96%)
Oct 12, 2004 19.08 19.18 19.04 19.18 150,108 +0.00(+0.00%)
Oct 11, 2004 19.18 19.21 19.16 19.18 45,909 +0.03(+0.17%)
Oct 08, 2004 19.33 19.33 19.13 19.15 176,416 -0.18(-0.91%)
Oct 07, 2004 19.44 19.44 19.32 19.33 87,176 -0.13(-0.66%)
Oct 06, 2004 19.39 19.46 19.37 19.45 180,027 +0.10(+0.52%)
Oct 05, 2004 19.38 19.43 19.33 19.35 137,728 -0.03(-0.18%)
Oct 04, 2004 19.45 19.48 19.39 19.39 70,154 +0.10(+0.52%)
Oct 01, 2004 19.24 19.31 19.24 19.29 126,380 +0.28(+1.46%)
Sep 30, 2004 19.02 19.02 18.95 19.01 144,950 +0.02(+0.08%)
Sep 29, 2004 18.91 19.00 18.89 18.99 233,674 +0.06(+0.30%)
Sep 28, 2004 18.84 18.95 18.80 18.94 208,398 +0.11(+0.59%)
Sep 27, 2004 18.86 18.90 18.83 18.83 169,194 -0.20(-1.05%)
Sep 24, 2004 19.02 19.08 19.02 19.03 172,289 +0.02(+0.09%)
Sep 23, 2004 19.00 19.05 18.97 19.01 197,050 -0.04(-0.19%)
Sep 22, 2004 19.18 19.18 19.05 19.05 43,330 -0.23(-1.18%)
Sep 21, 2004 19.24 19.29 19.23 19.27 6,190 +0.08(+0.42%)
Sep 20, 2004 19.24 19.26 19.18 19.19 256,371 -0.11(-0.55%)
Sep 17, 2004 19.29 19.34 19.24 19.30 118,126 +0.09(+0.44%)
Sep 16, 2004 19.22 19.28 19.20 19.21 61,900 +0.02(+0.12%)
Sep 15, 2004 19.22 19.23 19.15 19.19 166,615 -0.12(-0.62%)
Sep 14, 2004 19.29 19.31 19.24 19.31 95,945 +0.07(+0.38%)
Sep 13, 2004 19.25 19.33 19.22 19.24 112,452 +0.03(+0.13%)
Sep 10, 2004 19.12 19.23 19.08 19.21 225,421 +0.10(+0.53%)
Sep 09, 2004 19.10 19.17 19.04 19.11 331,684 +0.03(+0.16%)
Sep 08, 2004 19.12 19.19 19.08 19.08 212,525 -0.09(-0.46%)
Sep 07, 2004 19.16 19.20 19.10 19.17 166,099 +0.10(+0.54%)
Sep 03, 2004 19.08 19.10 19.04 19.06 150,108 -0.05(-0.26%)
Sep 02, 2004 18.94 19.12 18.92 19.11 93,882 +0.22(+1.15%)
Sep 01, 2004 18.84 18.94 18.78 18.90 205,819 +0.17(+0.93%)
Aug 31, 2004 18.82 18.82 18.71 18.72 34,045 -0.06(-0.31%)
Aug 30, 2004 18.88 18.88 18.78 18.78 44,877 -0.16(-0.82%)
Aug 27, 2004 18.90 18.94 18.90 18.94 4,642 +0.06(+0.30%)
Aug 26, 2004 18.84 18.88 18.82 18.88 47,457 +0.00(+0.00%)
Aug 25, 2004 18.68 18.88 18.68 18.88 53,647 +0.18(+0.96%)
Aug 24, 2004 18.69 18.72 18.65 18.70 65,511 -0.00(-0.01%)
Aug 23, 2004 18.77 18.78 18.70 18.70 42,814 -0.06(-0.34%)
Aug 20, 2004 18.64 18.77 18.64 18.77 72,217 +0.23(+1.23%)
Aug 19, 2004 18.64 18.65 18.53 18.54 42,298 -0.13(-0.71%)
Aug 18, 2004 18.40 18.67 18.40 18.67 127,927 +0.22(+1.18%)
Aug 17, 2004 18.51 18.51 18.43 18.45 69,122 +0.08(+0.44%)
Aug 16, 2004 18.34 18.38 18.32 18.37 35,077 +0.24(+1.33%)
Aug 13, 2004 18.15 18.18 18.13 18.13 43,846 +0.01(+0.04%)
Aug 12, 2004 18.26 18.26 18.12 18.12 82,534 -0.14(-0.76%)
Aug 11, 2004 18.20 18.33 18.19 18.26 112,452 -0.06(-0.34%)
Aug 10, 2004 18.21 18.34 18.21 18.32 119,158 +0.17(+0.94%)
Aug 09, 2004 18.16 18.20 18.15 18.15 68,090 +0.03(+0.15%)
Aug 06, 2004 18.27 18.30 18.10 18.13 203,756 -0.28(-1.55%)
Aug 05, 2004 18.68 18.68 18.41 18.41 30,434 -0.32(-1.69%)
Aug 04, 2004 18.66 18.73 18.61 18.73 74,796 -0.01(-0.07%)
Aug 03, 2004 18.83 18.84 18.74 18.74 64,479 -0.09(-0.47%)
Aug 02, 2004 18.74 18.83 18.72 18.83 50,036 +0.07(+0.36%)
Jul 30, 2004 18.75 18.84 18.73 18.76 42,298 +0.02(+0.11%)
Jul 29, 2004 18.75 18.75 18.73 18.74 31,466 +0.06(+0.30%)
Jul 28, 2004 18.61 18.71 18.44 18.68 95,945 +0.01(+0.06%)
Jul 27, 2004 18.51 18.67 18.50 18.67 131,022 +0.24(+1.30%)
Jul 26, 2004 18.55 18.57 18.39 18.43 52,615 -0.15(-0.80%)
Jul 23, 2004 18.61 18.61 18.49 18.58 176,416 -0.01(-0.06%)
Jul 22, 2004 18.57 18.67 18.51 18.59 98,009 -0.11(-0.60%)
Jul 21, 2004 19.05 19.06 18.71 18.71 98,525 -0.19(-1.01%)
Jul 20, 2004 18.87 18.93 18.87 18.90 37,140 +0.09(+0.48%)
Jul 19, 2004 18.81 18.81 18.73 18.80 70,669 +0.00(+0.00%)
Jul 16, 2004 18.91 18.92 18.80 18.80 10,832 -0.09(-0.49%)
Jul 15, 2004 18.94 19.03 18.90 18.90 135,665 -0.03(-0.15%)
Jul 14, 2004 19.04 19.09 18.93 18.93 36,624 -0.09(-0.49%)
Jul 13, 2004 19.02 19.03 19.02 19.02 11,348 +0.01(+0.05%)
Jul 12, 2004 18.96 19.01 18.89 19.01 6,190 +0.01(+0.07%)
Jul 09, 2004 18.99 19.00 18.98 19.00 30,434 -0.01(-0.03%)
Jul 08, 2004 19.01 19.09 18.95 19.00 31,981 -0.12(-0.65%)
Jul 07, 2004 19.09 19.14 19.05 19.13 17,022 +0.09(+0.45%)
Jul 06, 2004 19.13 19.13 19.04 19.04 10,832 -0.17(-0.90%)
Jul 02, 2004 19.23 19.24 19.19 19.21 129,475 -0.03(-0.17%)
Jul 01, 2004 19.45 19.45 19.23 19.25 68,090 -0.20(-1.01%)
Jun 30, 2004 19.41 19.46 19.36 19.44 53,131 +0.05(+0.24%)
Jun 29, 2004 19.31 19.40 19.31 19.40 33,529 +0.08(+0.39%)
Jun 28, 2004 19.44 19.44 19.32 19.32 7,221 -0.17(-0.88%)
Jun 25, 2004 19.58 19.58 19.47 19.49 10,316 -0.03(-0.14%)
Jun 24, 2004 19.57 19.60 19.52 19.52 71,185 +0.12(+0.64%)
Jun 23, 2004 19.38 19.39 19.38 19.39 5,674 +0.02(+0.11%)
Jun 22, 2004 19.23 19.37 19.23 19.37 4,126 -0.05(-0.25%)
Jun 21, 2004 19.40 19.43 19.38 19.42 2,063 +0.03(+0.13%)
Jun 18, 2004 19.30 19.45 19.30 19.40 51,067 +0.12(+0.61%)
Jun 17, 2004 19.28 19.28 19.28 19.28 1,547 -0.11(-0.57%)
Jun 16, 2004 19.39 19.39 19.39 19.39 5,158 +0.09(+0.46%)
Jun 15, 2004 19.37 19.40 19.30 19.30 21,665 +0.12(+0.61%)
Jun 14, 2004 19.30 19.30 19.18 19.18 8,769 -0.19(-0.98%)
Jun 10, 2004 19.39 19.39 19.37 19.37 8,769 -0.03(-0.15%)
Jun 09, 2004 19.40 19.40 19.35 19.40 5,674 -0.05(-0.24%)
Jun 08, 2004 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
Jun 07, 2004 19.41 19.45 19.39 19.45 14,443 +0.26(+1.37%)
Jun 04, 2004 19.20 19.23 19.18 19.18 9,285 +0.06(+0.30%)
Jun 03, 2004 19.16 19.21 19.13 19.13 9,800 -0.13(-0.68%)
Jun 02, 2004 19.22 19.27 19.13 19.26 34,045 +0.09(+0.49%)
Jun 01, 2004 19.18 19.18 19.07 19.16 8,769 +0.06(+0.31%)
May 28, 2004 19.16 19.16 19.10 19.10 1,031 -0.06(-0.29%)
May 27, 2004 19.19 19.19 19.09 19.16 5,674 +0.13(+0.69%)
May 26, 2004 18.97 19.05 18.97 19.03 19,601 +0.05(+0.27%)
May 25, 2004 18.89 18.98 18.89 18.98 2,579 +0.31(+1.67%)
May 24, 2004 18.63 18.67 18.63 18.67 8,769 +0.03(+0.18%)
May 21, 2004 18.59 18.63 18.59 18.63 1,547 +0.03(+0.19%)
May 20, 2004 18.60 18.60 18.60 18.60 15,990 +0.07(+0.40%)
May 19, 2004 18.79 18.79 18.53 18.53 5,158 -0.07(-0.38%)
May 18, 2004 18.56 18.61 18.56 18.59 17,022 +0.16(+0.87%)
May 17, 2004 18.18 18.49 18.18 18.43 14,959 -0.27(-1.45%)
May 14, 2004 18.65 18.75 18.65 18.71 20,633 +0.04(+0.21%)
May 13, 2004 18.67 18.67 18.67 18.67 0 +0.00(+0.00%)
May 12, 2004 18.46 18.67 18.34 18.67 52,615 +0.01(+0.07%)
May 11, 2004 18.58 18.66 18.56 18.65 384,815 +0.20(+1.08%)
May 10, 2004 18.49 18.55 18.42 18.45 18,570 -0.30(-1.62%)
May 07, 2004 19.03 19.03 18.76 18.76 34,045 -0.21(-1.12%)
May 06, 2004 19.05 19.05 18.90 18.97 97,493 -0.11(-0.59%)
May 05, 2004 19.09 19.10 19.08 19.08 2,579 -0.11(-0.56%)
May 04, 2004 19.06 19.19 19.00 19.19 33,013 +0.16(+0.87%)
May 03, 2004 18.94 19.07 18.94 19.03 15,990 +0.01(+0.06%)
Apr 30, 2004 19.01 19.02 18.99 19.01 6,705 -0.01(-0.05%)
Apr 29, 2004 19.10 19.25 18.90 19.02 327,557 -0.11(-0.56%)
Apr 28, 2004 19.33 19.33 19.13 19.13 20,117 -0.35(-1.77%)
Apr 27, 2004 19.42 19.54 19.42 19.48 55,194 +0.11(+0.58%)
Apr 26, 2004 19.44 19.44 19.36 19.36 6,705 -0.11(-0.57%)
Apr 23, 2004 19.41 19.47 19.41 19.47 3,610 -0.01(-0.05%)
Apr 22, 2004 19.16 19.48 19.16 19.48 2,063 +0.30(+1.56%)
Apr 21, 2004 19.13 19.18 19.05 19.18 20,117 -0.06(-0.30%)
Apr 20, 2004 19.36 19.36 19.24 19.24 13,927 -0.12(-0.62%)
Apr 19, 2004 19.33 19.37 19.33 19.36 5,158 +0.04(+0.23%)
Apr 16, 2004 19.27 19.32 19.23 19.32 3,610 +0.07(+0.34%)
Apr 15, 2004 19.22 19.27 19.14 19.25 32,497 +0.04(+0.20%)
Apr 14, 2004 19.25 19.31 19.19 19.21 60,868 -0.06(-0.33%)
Apr 13, 2004 19.47 19.47 19.27 19.28 74,280 -0.25(-1.30%)
Apr 12, 2004 19.54 19.55 19.53 19.53 4,126 +0.04(+0.19%)
Apr 08, 2004 19.51 19.51 19.49 19.49 10,316 +0.03(+0.14%)
Apr 07, 2004 19.52 19.52 19.45 19.47 60,868 -0.12(-0.59%)
Apr 06, 2004 19.57 19.58 19.54 19.58 18,054 -0.02(-0.12%)
Apr 05, 2004 19.49 19.61 19.49 19.61 12,895 +0.18(+0.91%)
Apr 02, 2004 19.54 19.54 19.42 19.43 133,602 +0.10(+0.54%)
Apr 01, 2004 19.27 19.37 19.26 19.33 69,122 +0.08(+0.42%)
Mar 31, 2004 19.15 19.29 19.15 19.24 157,846 +0.02(+0.11%)
Mar 30, 2004 19.09 19.22 19.09 19.22 69,638 +0.10(+0.52%)
Mar 29, 2004 18.97 19.13 18.96 19.12 77,375 +0.14(+0.76%)
Mar 26, 2004 18.91 19.04 18.91 18.98 35,077 +0.03(+0.14%)
Mar 25, 2004 18.76 18.95 18.76 18.95 19,086 +0.28(+1.51%)
Mar 24, 2004 18.73 18.76 18.67 18.67 8,769 -0.07(-0.39%)
Mar 23, 2004 18.76 18.77 18.70 18.75 29,918 +0.02(+0.12%)
Mar 22, 2004 18.85 18.85 18.61 18.72 18,570 -0.28(-1.45%)
Mar 19, 2004 19.10 19.15 19.00 19.00 50,552 -0.19(-1.01%)
Mar 18, 2004 19.15 19.19 19.06 19.19 109,873 -0.03(-0.14%)
Mar 17, 2004 19.11 19.22 19.11 19.22 40,235 +0.30(+1.58%)
Mar 16, 2004 19.12 19.12 18.85 18.92 95,945 +0.05(+0.29%)
Mar 15, 2004 19.03 19.05 18.87 18.87 106,262 -0.25(-1.32%)
Mar 12, 2004 19.01 19.12 19.00 19.12 36,624 +0.20(+1.07%)
Mar 11, 2004 19.09 19.23 18.92 18.92 74,796 -0.30(-1.56%)
Mar 10, 2004 19.46 19.47 19.19 19.22 92,335 -0.23(-1.19%)
Mar 09, 2004 19.55 19.57 19.43 19.45 42,298 -0.15(-0.78%)
Mar 08, 2004 19.78 19.79 19.60 19.60 6,705 -0.19(-0.97%)
Mar 05, 2004 19.62 19.86 19.62 19.79 83,565 +0.09(+0.45%)
Mar 04, 2004 19.63 19.70 19.63 19.70 11,864 +0.07(+0.34%)
Mar 03, 2004 19.59 19.64 19.54 19.64 38,172 -0.01(-0.07%)
Mar 02, 2004 19.68 19.68 19.58 19.65 19,086 -0.07(-0.35%)
Mar 01, 2004 19.60 19.73 19.60 19.72 47,972 +0.17(+0.87%)
Feb 27, 2004 19.53 19.61 19.50 19.55 28,886 +0.04(+0.20%)
Feb 26, 2004 19.42 19.53 19.42 19.51 40,751 +0.03(+0.16%)
Feb 25, 2004 19.44 19.48 19.44 19.48 16,506 +0.09(+0.47%)
Feb 24, 2004 19.34 19.46 19.33 19.39 52,099 -0.01(-0.05%)
Feb 23, 2004 19.45 19.45 19.38 19.40 22,181 -0.12(-0.61%)
Feb 20, 2004 19.61 19.61 19.43 19.52 19,086 -0.09(-0.48%)
Feb 19, 2004 19.68 19.73 19.61 19.61 15,990 -0.03(-0.18%)
Feb 18, 2004 19.70 19.70 19.65 19.65 7,737 -0.08(-0.41%)
Feb 17, 2004 19.68 19.73 19.68 19.73 16,506 +0.20(+1.03%)
Feb 13, 2004 19.68 19.68 19.48 19.53 20,117 -0.11(-0.55%)
Feb 12, 2004 19.64 19.70 19.62 19.64 80,986 -0.07(-0.36%)
Feb 11, 2004 19.48 19.72 19.48 19.71 78,407 +0.25(+1.27%)
Feb 10, 2004 19.42 19.52 19.42 19.46 11,864 +0.06(+0.31%)
Feb 09, 2004 19.39 19.47 19.39 19.40 22,696 +0.03(+0.15%)
Feb 06, 2004 19.21 19.37 19.21 19.37 30,434 +0.16(+0.84%)
Feb 05, 2004 19.39 19.39 19.16 19.21 3,610 +0.07(+0.39%)
Feb 04, 2004 19.19 19.25 19.14 19.14 11,348 -0.13(-0.69%)
Feb 03, 2004 19.29 19.30 19.27 19.27 10,316 -0.01(-0.06%)
Feb 02, 2004 19.24 19.36 19.21 19.28 7,737 +0.04(+0.19%)
Jan 30, 2004 19.23 19.24 19.19 19.24 230,063 -0.05(-0.24%)
Jan 29, 2004 19.26 19.29 19.17 19.29 17,022 +0.10(+0.55%)
Jan 28, 2004 19.54 19.54 19.19 19.19 37,656 -0.29(-1.47%)
Jan 27, 2004 19.64 19.65 19.47 19.47 37,140 -0.16(-0.81%)
Jan 26, 2004 19.43 19.63 19.43 19.63 13,927 +0.26(+1.36%)
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.