Skip to main content

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

123.06 -0.33 (-0.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 86.83 87.29 86.62 86.66 1,296,039 -0.23(-0.26%)
Feb 27, 2023 87.33 87.70 86.70 86.89 994,810 +0.27(+0.32%)
Feb 24, 2023 86.51 86.78 86.01 86.61 1,577,356 -0.94(-1.07%)
Feb 23, 2023 87.72 87.88 86.55 87.55 1,100,042 +0.51(+0.58%)
Feb 22, 2023 87.24 87.63 86.76 87.05 1,318,043 -0.10(-0.11%)
Feb 21, 2023 88.11 88.31 87.08 87.14 1,697,476 -1.89(-2.12%)
Feb 17, 2023 88.90 89.06 88.34 89.03 738,777 -0.23(-0.25%)
Feb 16, 2023 89.39 90.29 89.21 89.26 676,892 -1.21(-1.34%)
Feb 15, 2023 89.60 90.47 89.45 90.47 816,462 +0.45(+0.50%)
Feb 14, 2023 89.69 90.54 89.08 90.02 1,197,837 +0.05(+0.05%)
Feb 13, 2023 89.15 90.03 88.95 89.97 1,417,724 +1.02(+1.14%)
Feb 10, 2023 88.53 89.02 88.31 88.95 838,894 +0.17(+0.19%)
Feb 09, 2023 90.50 90.59 88.54 88.79 858,211 -0.84(-0.94%)
Feb 08, 2023 90.28 90.58 89.52 89.63 1,525,666 -1.06(-1.17%)
Feb 07, 2023 89.44 90.93 89.01 90.68 927,671 +1.15(+1.29%)
Feb 06, 2023 89.61 89.87 89.18 89.53 1,248,834 -0.68(-0.75%)
Feb 03, 2023 90.01 91.21 89.90 90.21 1,797,485 -0.93(-1.02%)
Feb 02, 2023 90.71 91.54 90.32 91.13 1,276,708 +1.39(+1.55%)
Feb 01, 2023 88.49 90.39 87.93 89.75 1,257,662 +1.04(+1.17%)
Jan 31, 2023 87.45 88.74 87.43 88.71 2,040,920 +1.39(+1.59%)
Jan 30, 2023 87.84 88.36 87.27 87.32 1,158,793 -1.20(-1.36%)
Jan 27, 2023 87.96 88.99 87.96 88.52 988,582 +0.36(+0.41%)
Jan 26, 2023 87.83 88.21 87.16 88.16 831,751 +0.94(+1.08%)
Jan 25, 2023 86.32 87.31 85.73 87.22 1,266,570 +0.03(+0.03%)
Jan 24, 2023 86.92 87.42 86.68 87.19 1,511,065 -0.16(-0.18%)
Jan 23, 2023 86.44 87.73 86.25 87.35 1,476,302 +1.13(+1.30%)
Jan 20, 2023 84.96 86.27 84.58 86.22 1,191,174 +1.59(+1.88%)
Jan 19, 2023 84.78 85.13 84.30 84.63 1,600,341 -0.68(-0.79%)
Jan 18, 2023 86.96 87.24 85.27 85.30 1,944,722 -1.33(-1.54%)
Jan 17, 2023 86.77 87.15 86.47 86.63 6,359,686 -0.13(-0.15%)
Jan 13, 2023 85.71 86.87 85.61 86.76 1,372,618 +0.34(+0.40%)
Jan 12, 2023 86.21 86.66 85.30 86.42 2,042,964 +0.46(+0.53%)
Jan 11, 2023 85.18 85.99 85.11 85.96 5,943,845 +1.09(+1.28%)
Jan 10, 2023 84.04 84.87 83.87 84.87 1,061,593 +0.68(+0.81%)
Jan 09, 2023 84.63 85.41 84.16 84.19 1,606,329 +0.01(+0.01%)
Jan 06, 2023 82.97 84.42 82.35 84.18 1,937,515 +1.88(+2.28%)
Jan 05, 2023 82.88 82.88 82.17 82.30 3,532,018 -0.99(-1.19%)
Jan 04, 2023 83.03 83.72 82.48 83.29 1,795,324 +0.69(+0.84%)
Jan 03, 2023 83.45 83.88 81.96 82.59 2,401,866 -0.37(-0.45%)
Dec 30, 2022 82.48 82.97 82.09 82.97 2,399,476 -0.19(-0.22%)
Dec 29, 2022 82.18 83.33 82.12 83.15 2,128,229 +1.52(+1.86%)
Dec 28, 2022 82.59 83.07 81.56 81.63 2,122,509 -1.02(-1.23%)
Dec 27, 2022 83.00 83.05 82.29 82.65 2,558,082 -0.36(-0.44%)
Dec 23, 2022 82.37 83.02 81.98 83.01 1,865,766 +0.48(+0.58%)
Dec 22, 2022 83.01 83.03 81.27 82.53 2,677,788 -1.18(-1.41%)
Dec 21, 2022 83.09 84.00 82.97 83.72 1,785,951 +1.25(+1.52%)
Dec 20, 2022 82.13 82.84 81.91 82.47 2,491,411 +0.11(+0.13%)
Dec 19, 2022 83.07 83.23 81.99 82.36 2,354,759 -0.80(-0.96%)
Dec 16, 2022 83.63 83.82 82.62 83.16 2,757,039 -0.96(-1.14%)
Dec 15, 2022 85.13 85.33 83.78 84.12 5,094,879 -2.17(-2.52%)
Dec 14, 2022 86.71 87.50 85.58 86.29 1,667,800 -0.46(-0.53%)
Dec 13, 2022 88.31 88.64 86.15 86.75 2,373,110 +0.69(+0.80%)
Dec 12, 2022 84.98 86.08 84.89 86.06 1,705,262 +1.17(+1.38%)
Dec 09, 2022 85.25 85.80 84.85 84.89 2,017,848 -0.62(-0.73%)
Dec 08, 2022 85.25 85.86 84.93 85.52 1,599,654 +0.65(+0.77%)
Dec 07, 2022 84.95 85.43 84.62 84.86 1,316,272 -0.16(-0.18%)
Dec 06, 2022 86.22 86.35 84.52 85.02 1,593,266 -1.28(-1.48%)
Dec 05, 2022 87.43 87.54 86.00 86.29 1,262,447 -1.71(-1.95%)
Dec 02, 2022 86.90 88.26 86.88 88.01 1,710,404 -0.11(-0.12%)
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.