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 (%)
Nov 29, 2019 66.42 66.44 66.17 66.21 699,701 -0.32(-0.48%)
Nov 27, 2019 66.35 66.53 66.27 66.53 700,883 +0.34(+0.51%)
Nov 26, 2019 66.08 66.25 65.99 66.19 2,984,359 +0.18(+0.27%)
Nov 25, 2019 65.67 66.05 65.67 66.02 925,294 +0.58(+0.88%)
Nov 22, 2019 65.48 65.51 65.23 65.44 867,243 +0.10(+0.16%)
Nov 21, 2019 65.47 65.63 65.16 65.34 973,815 -0.09(-0.14%)
Nov 20, 2019 65.54 65.69 65.08 65.43 2,405,444 -0.24(-0.37%)
Nov 19, 2019 65.77 65.94 65.49 65.67 965,159 +0.03(+0.04%)
Nov 18, 2019 65.56 65.70 65.45 65.64 7,283,290 +0.04(+0.06%)
Nov 15, 2019 65.41 65.61 65.30 65.61 1,867,124 +0.46(+0.70%)
Nov 14, 2019 64.98 65.15 64.86 65.15 10,744,529 +0.08(+0.13%)
Nov 13, 2019 64.80 65.15 64.75 65.07 1,096,227 +0.06(+0.09%)
Nov 12, 2019 65.02 65.26 64.89 65.01 758,401 +0.07(+0.11%)
Nov 11, 2019 64.76 64.95 64.68 64.94 634,224 -0.10(-0.16%)
Nov 08, 2019 64.80 65.04 64.61 65.04 851,026 +0.18(+0.27%)
Nov 07, 2019 64.97 65.13 64.74 64.86 1,199,093 +0.23(+0.36%)
Nov 06, 2019 64.68 64.68 64.41 64.63 1,074,247 -0.04(-0.06%)
Nov 05, 2019 64.81 64.86 64.59 64.67 1,388,247 -0.06(-0.09%)
Nov 04, 2019 64.81 64.87 64.63 64.72 1,005,074 +0.27(+0.42%)
Nov 01, 2019 64.14 64.48 64.11 64.45 1,579,833 +0.63(+0.99%)
Oct 31, 2019 64.03 64.03 63.50 63.82 2,273,538 -0.20(-0.32%)
Oct 30, 2019 63.92 64.10 63.59 64.02 1,550,711 +0.14(+0.22%)
Oct 29, 2019 63.82 64.07 63.79 63.88 876,950 -0.02(-0.03%)
Oct 28, 2019 63.78 64.00 63.70 63.90 1,204,174 +0.40(+0.63%)
Oct 25, 2019 63.11 63.63 63.08 63.50 861,981 +0.29(+0.46%)
Oct 24, 2019 63.32 63.35 63.04 63.21 755,352 +0.10(+0.16%)
Oct 23, 2019 62.88 63.11 62.81 63.11 909,824 +0.17(+0.27%)
Oct 22, 2019 63.25 63.31 62.92 62.94 755,458 -0.22(-0.35%)
Oct 21, 2019 63.03 63.18 62.93 63.17 790,550 +0.44(+0.70%)
Oct 18, 2019 62.85 62.99 62.46 62.73 1,204,582 -0.24(-0.38%)
Oct 17, 2019 63.03 63.17 62.83 62.97 1,068,009 +0.24(+0.39%)
Oct 16, 2019 62.77 62.92 62.65 62.73 1,184,106 -0.13(-0.21%)
Oct 15, 2019 62.51 63.04 62.48 62.86 836,264 +0.61(+0.99%)
Oct 14, 2019 62.27 62.38 62.18 62.24 708,008 -0.11(-0.18%)
Oct 11, 2019 62.28 62.84 62.26 62.36 1,070,227 +0.74(+1.19%)
Oct 10, 2019 61.27 61.85 61.23 61.62 1,137,426 +0.36(+0.59%)
Oct 09, 2019 61.21 61.47 61.02 61.26 1,479,810 +0.52(+0.86%)
Oct 08, 2019 61.29 61.39 60.71 60.74 1,359,932 -0.99(-1.60%)
Oct 07, 2019 61.80 62.13 61.61 61.72 1,311,259 -0.24(-0.39%)
Oct 04, 2019 61.32 61.97 61.22 61.97 932,864 +0.86(+1.40%)
Oct 03, 2019 60.61 61.12 59.97 61.11 3,365,983 +0.47(+0.78%)
Oct 02, 2019 61.30 61.40 60.34 60.63 4,613,498 -1.02(-1.66%)
Oct 01, 2019 62.68 62.85 61.60 61.66 3,021,962 -0.79(-1.27%)
Sep 30, 2019 62.32 62.63 62.30 62.45 1,289,002 +0.30(+0.48%)
Sep 27, 2019 62.77 62.78 61.83 62.15 2,256,122 -0.45(-0.71%)
Sep 26, 2019 62.78 62.79 62.27 62.60 5,390,384 -0.17(-0.27%)
Sep 25, 2019 62.38 62.85 62.03 62.77 5,600,086 +0.46(+0.73%)
Sep 24, 2019 63.19 63.24 62.16 62.31 1,238,895 -0.60(-0.96%)
Sep 23, 2019 62.74 63.08 62.74 62.91 916,912 +0.03(+0.04%)
Sep 20, 2019 63.34 63.41 62.73 62.89 988,348 -0.33(-0.53%)
Sep 19, 2019 63.32 63.56 63.14 63.22 955,660 -0.03(-0.04%)
Sep 18, 2019 63.15 63.25 62.63 63.25 1,047,564 +0.03(+0.04%)
Sep 17, 2019 63.08 63.26 62.99 63.22 938,557 +0.10(+0.16%)
Sep 16, 2019 63.00 63.18 62.82 63.12 2,931,979 -0.06(-0.10%)
Sep 13, 2019 63.36 63.47 63.15 63.18 1,276,791 -0.09(-0.15%)
Sep 12, 2019 63.27 63.49 63.06 63.27 1,068,338 +0.21(+0.34%)
Sep 11, 2019 62.63 63.10 62.50 63.06 976,061 +0.46(+0.74%)
Sep 10, 2019 62.34 62.60 62.05 62.60 1,858,450 +0.09(+0.15%)
Sep 09, 2019 62.72 62.72 62.28 62.51 1,116,984 +0.05(+0.07%)
Sep 06, 2019 62.55 62.64 62.36 62.46 1,947,992 -0.01(-0.01%)
Sep 05, 2019 62.17 62.65 62.12 62.47 970,219 +0.84(+1.37%)
Sep 04, 2019 61.47 61.63 61.28 61.63 794,839 +0.70(+1.14%)
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.