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 (%)
Jun 30, 2022 81.13 82.13 80.31 81.43 3,500,964 -0.67(-0.82%)
Jun 29, 2022 82.32 82.50 81.65 82.10 3,221,365 -0.16(-0.19%)
Jun 28, 2022 84.29 84.91 82.25 82.26 12,258,572 -1.71(-2.04%)
Jun 27, 2022 84.43 84.54 83.69 83.97 6,288,061 -0.22(-0.27%)
Jun 24, 2022 82.37 84.22 82.32 84.19 2,018,126 +2.54(+3.11%)
Jun 23, 2022 81.26 81.80 80.45 81.66 2,910,323 +0.81(+1.00%)
Jun 22, 2022 79.85 81.65 79.83 80.85 5,919,270 -0.06(-0.07%)
Jun 21, 2022 80.18 81.26 80.18 80.91 4,037,866 +1.89(+2.39%)
Jun 17, 2022 78.84 79.71 78.17 79.02 21,176,144 +0.33(+0.42%)
Jun 16, 2022 79.70 79.83 78.14 78.69 5,367,801 -2.87(-3.52%)
Jun 15, 2022 81.10 82.60 80.07 81.56 2,620,417 +1.19(+1.48%)
Jun 14, 2022 81.02 81.29 79.68 80.37 5,410,527 -0.26(-0.33%)
Jun 13, 2022 81.81 82.18 80.29 80.64 8,811,981 -3.41(-4.06%)
Jun 10, 2022 85.20 85.29 84.00 84.05 2,667,345 -2.56(-2.95%)
Jun 09, 2022 88.35 88.72 86.60 86.60 1,206,233 -2.12(-2.39%)
Jun 08, 2022 89.29 89.73 88.54 88.72 2,227,308 -0.98(-1.09%)
Jun 07, 2022 88.06 89.80 87.89 89.70 1,207,746 +0.92(+1.04%)
Jun 06, 2022 89.49 89.79 88.54 88.78 1,128,271 +0.28(+0.32%)
Jun 03, 2022 88.86 89.24 88.27 88.50 1,350,635 -1.46(-1.63%)
Jun 02, 2022 88.08 89.96 87.74 89.96 1,320,291 +1.80(+2.04%)
Jun 01, 2022 89.32 89.58 87.49 88.16 2,253,108 -0.65(-0.73%)
May 31, 2022 89.04 89.58 88.23 88.81 2,358,243 -0.67(-0.75%)
May 27, 2022 87.72 89.48 87.72 89.48 2,729,327 +2.21(+2.53%)
May 26, 2022 85.75 87.64 85.75 87.27 3,676,786 +1.78(+2.09%)
May 25, 2022 84.24 85.93 84.17 85.48 2,266,441 +0.84(+1.00%)
May 24, 2022 84.51 84.83 83.15 84.64 2,176,564 -0.77(-0.90%)
May 23, 2022 84.63 85.62 84.03 85.41 2,117,757 +1.41(+1.68%)
May 20, 2022 84.84 84.89 81.97 83.99 3,130,449 +0.01(+0.01%)
May 19, 2022 83.61 84.95 83.39 83.98 2,991,144 -0.32(-0.38%)
May 18, 2022 86.80 86.90 84.04 84.30 2,604,369 -3.51(-4.00%)
May 17, 2022 87.32 87.81 86.47 87.81 1,767,246 +1.88(+2.19%)
May 16, 2022 86.04 86.78 85.52 85.93 2,140,339 -0.43(-0.49%)
May 13, 2022 85.21 86.73 85.04 86.35 2,605,521 +2.23(+2.65%)
May 12, 2022 83.37 84.95 82.61 84.13 4,556,934 +0.10(+0.12%)
May 11, 2022 85.37 86.68 83.90 84.03 4,044,879 -1.55(-1.81%)
May 10, 2022 86.78 87.12 84.52 85.58 6,694,656 +0.16(+0.19%)
May 09, 2022 87.22 87.39 85.07 85.41 5,494,198 -3.10(-3.50%)
May 06, 2022 88.72 89.34 87.29 88.52 3,803,076 -0.72(-0.80%)
May 05, 2022 91.69 91.81 88.28 89.23 2,869,477 -3.43(-3.70%)
May 04, 2022 90.19 92.79 89.27 92.66 3,051,351 +2.69(+2.99%)
May 03, 2022 89.60 90.50 89.34 89.97 3,047,898 +0.38(+0.42%)
May 02, 2022 88.86 89.86 87.53 89.59 7,389,186 +0.60(+0.68%)
Apr 29, 2022 91.50 92.07 88.84 88.99 2,880,573 -3.27(-3.54%)
Apr 28, 2022 91.19 92.71 90.02 92.26 2,029,565 +2.16(+2.40%)
Apr 27, 2022 90.10 91.26 89.62 90.10 2,817,227 +0.16(+0.17%)
Apr 26, 2022 92.07 92.13 89.92 89.94 2,612,228 -2.69(-2.91%)
Apr 25, 2022 91.56 92.69 90.57 92.63 3,145,399 +0.57(+0.62%)
Apr 22, 2022 94.45 94.46 91.97 92.06 2,646,447 -2.55(-2.69%)
Apr 21, 2022 97.06 97.39 94.41 94.61 1,251,496 -1.62(-1.68%)
Apr 20, 2022 96.73 96.91 96.03 96.23 1,173,418 -0.10(-0.10%)
Apr 19, 2022 94.65 96.51 94.65 96.33 1,613,479 +1.67(+1.76%)
Apr 18, 2022 94.57 95.10 94.19 94.66 1,641,106 -0.15(-0.15%)
Apr 14, 2022 96.05 96.35 94.79 94.81 1,061,899 -1.17(-1.22%)
Apr 13, 2022 94.78 96.14 94.75 95.98 1,365,383 +1.21(+1.28%)
Apr 12, 2022 95.83 96.41 94.40 94.77 1,531,483 -0.28(-0.30%)
Apr 11, 2022 95.83 96.06 94.95 95.05 1,856,582 -1.47(-1.53%)
Apr 08, 2022 96.74 97.24 96.18 96.52 1,089,678 -0.30(-0.31%)
Apr 07, 2022 96.32 97.28 95.68 96.82 1,481,078 +0.34(+0.35%)
Apr 06, 2022 96.72 97.04 95.83 96.48 2,042,688 -1.13(-1.16%)
Apr 05, 2022 98.79 99.19 97.34 97.62 1,218,778 -1.41(-1.43%)
Apr 04, 2022 98.39 99.03 98.16 99.03 2,887,774 +0.79(+0.81%)
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.