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, 2012 26.32 26.36 26.24 26.31 95,583 -0.02(-0.09%)
Nov 29, 2012 26.28 26.35 26.21 26.33 49,017 +0.13(+0.48%)
Nov 28, 2012 25.90 26.20 25.78 26.20 55,809 +0.22(+0.85%)
Nov 27, 2012 26.07 26.14 25.96 25.98 41,307 -0.13(-0.50%)
Nov 26, 2012 26.01 26.11 25.96 26.11 316,595 -0.03(-0.12%)
Nov 23, 2012 25.93 26.15 25.93 26.15 25,836 +0.33(+1.26%)
Nov 21, 2012 25.79 25.83 25.75 25.82 28,101 +0.07(+0.27%)
Nov 20, 2012 25.72 25.79 25.62 25.75 52,747 +0.03(+0.11%)
Nov 19, 2012 25.50 25.72 25.50 25.72 36,480 +0.49(+1.94%)
Nov 16, 2012 25.14 25.25 24.93 25.23 56,474 +0.15(+0.58%)
Nov 15, 2012 25.14 25.24 25.00 25.09 50,344 -0.01(-0.05%)
Nov 14, 2012 25.59 25.59 25.10 25.10 24,194 -0.40(-1.57%)
Nov 13, 2012 25.47 25.74 25.43 25.50 23,676 -0.09(-0.35%)
Nov 12, 2012 25.66 25.67 25.54 25.59 40,352 +0.00(+0.02%)
Nov 09, 2012 25.47 25.79 25.46 25.58 34,088 -0.00(-0.02%)
Nov 08, 2012 25.89 25.96 25.59 25.59 1,693,233 -0.34(-1.30%)
Nov 07, 2012 26.11 26.11 25.76 25.93 31,038 -0.52(-1.97%)
Nov 06, 2012 26.37 26.54 26.27 26.45 25,342 +0.18(+0.70%)
Nov 05, 2012 26.17 26.30 26.13 26.27 26,876 +0.07(+0.26%)
Nov 02, 2012 26.57 26.57 26.20 26.20 20,484 -0.22(-0.84%)
Nov 01, 2012 26.24 26.45 26.20 26.42 43,925 +0.26(+1.01%)
Oct 31, 2012 26.24 26.24 26.04 26.16 101,128 +0.05(+0.19%)
Oct 26, 2012 26.11 26.11 26.11 26.11 451,992 -0.01(-0.05%)
Oct 25, 2012 26.27 26.27 26.01 26.12 22,481 +0.08(+0.32%)
Oct 24, 2012 26.24 26.24 26.04 26.04 15,969 -0.14(-0.52%)
Oct 23, 2012 26.15 26.23 26.06 26.17 27,055 -0.30(-1.14%)
Oct 19, 2012 26.82 26.82 26.43 26.47 111,869 -0.46(-1.71%)
Oct 18, 2012 26.91 27.02 26.86 26.93 11,395 -0.05(-0.20%)
Oct 17, 2012 26.97 27.00 26.92 26.99 15,881 +0.12(+0.46%)
Oct 16, 2012 26.75 26.87 26.75 26.86 11,584 +0.26(+0.98%)
Oct 15, 2012 26.39 26.62 26.36 26.60 64,724 +0.23(+0.87%)
Oct 12, 2012 26.47 26.50 26.34 26.38 19,625 -0.11(-0.40%)
Oct 11, 2012 26.59 26.64 26.48 26.48 12,617 +0.04(+0.17%)
Oct 10, 2012 26.58 26.63 26.43 26.44 61,215 -0.18(-0.67%)
Oct 09, 2012 26.86 26.86 26.62 26.62 12,669 -0.28(-1.05%)
Oct 08, 2012 26.87 26.92 26.84 26.90 16,067 -0.05(-0.20%)
Oct 05, 2012 27.09 27.13 26.94 26.95 9,594 -0.01(-0.03%)
Oct 04, 2012 26.96 26.98 26.90 26.96 23,416 +0.17(+0.64%)
Oct 03, 2012 26.71 26.84 26.64 26.79 24,589 +0.17(+0.63%)
Oct 02, 2012 26.77 26.77 26.59 26.62 21,794 -0.01(-0.05%)
Oct 01, 2012 26.71 26.86 26.63 26.63 47,245 +0.03(+0.12%)
Sep 28, 2012 26.64 26.68 26.54 26.60 16,177 -0.12(-0.46%)
Sep 27, 2012 26.58 26.76 26.53 26.72 13,525 +0.26(+0.97%)
Sep 26, 2012 26.64 26.64 26.44 26.46 25,929 -0.18(-0.66%)
Sep 25, 2012 26.98 27.02 26.64 26.64 17,876 -0.27(-1.01%)
Sep 24, 2012 26.81 26.97 26.81 26.91 24,228 -0.06(-0.21%)
Sep 21, 2012 27.12 27.13 26.97 26.97 23,382 +0.02(+0.09%)
Sep 20, 2012 26.88 26.96 26.82 26.94 23,385 -0.08(-0.30%)
Sep 19, 2012 26.96 27.07 26.96 27.02 61,437 +0.07(+0.26%)
Sep 18, 2012 26.95 26.96 26.92 26.96 15,867 -0.05(-0.18%)
Sep 17, 2012 27.05 27.12 26.96 27.00 24,603 -0.09(-0.31%)
Sep 14, 2012 27.04 27.26 27.04 27.09 83,649 +0.11(+0.41%)
Sep 13, 2012 26.57 27.06 26.55 26.98 96,159 +0.41(+1.56%)
Sep 12, 2012 26.55 26.61 26.51 26.57 35,966 +0.06(+0.23%)
Sep 11, 2012 26.47 26.57 26.47 26.51 30,749 +0.06(+0.24%)
Sep 10, 2012 26.56 26.59 26.44 26.44 37,389 -0.13(-0.50%)
Sep 07, 2012 26.48 26.57 26.48 26.57 434,695 +0.11(+0.43%)
Sep 06, 2012 26.07 26.46 26.07 26.46 15,335 +0.51(+1.97%)
Sep 05, 2012 25.96 26.00 25.91 25.95 18,639 +0.00(+0.02%)
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.