Skip to main content

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

119.23 +0.30 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 57.94 58.06 57.49 57.76 2,033,069 +0.04(+0.08%)
Jan 30, 2018 57.87 58.04 57.81 57.71 1,968,923 -0.61(-1.05%)
Jan 29, 2018 58.60 58.69 58.28 58.33 1,549,684 -0.40(-0.67%)
Jan 26, 2018 58.32 58.72 58.24 58.72 779,094 +0.60(+1.04%)
Jan 25, 2018 58.31 58.41 57.94 58.12 2,589,706 +0.01(+0.02%)
Jan 24, 2018 58.28 58.41 57.83 58.11 783,704 -0.05(-0.09%)
Jan 23, 2018 58.05 58.20 57.95 58.16 945,933 +0.14(+0.25%)
Jan 22, 2018 57.52 58.02 57.52 58.02 921,490 +0.46(+0.80%)
Jan 19, 2018 57.38 57.56 57.27 57.56 611,813 +0.31(+0.53%)
Jan 18, 2018 57.35 57.41 57.14 57.26 851,768 -0.10(-0.17%)
Jan 17, 2018 57.08 57.45 56.88 57.36 857,624 +0.52(+0.92%)
Jan 16, 2018 57.39 57.49 56.68 56.83 2,359,065 -0.27(-0.47%)
Jan 12, 2018 57.10 57.10 57.10 0 +0.39(+0.68%)
Jan 11, 2018 56.39 56.73 56.38 56.72 955,170 +0.44(+0.78%)
Jan 10, 2018 56.21 56.33 56.03 56.28 1,101,206 -0.08(-0.14%)
Jan 09, 2018 56.37 56.50 56.27 56.36 850,926 +0.11(+0.19%)
Jan 08, 2018 56.12 56.28 56.03 56.25 913,384 +0.12(+0.21%)
Jan 05, 2018 55.99 56.17 55.89 56.13 1,301,457 +0.34(+0.61%)
Jan 04, 2018 55.77 55.89 55.71 55.79 1,539,351 +0.20(+0.36%)
Jan 03, 2018 55.35 55.62 55.31 55.60 967,883 +0.31(+0.55%)
Jan 02, 2018 55.09 55.29 54.96 55.29 1,762,500 +0.39(+0.72%)
Dec 29, 2017 54.90 54.90 54.90 0 -0.22(-0.39%)
Dec 28, 2017 55.08 55.18 54.99 55.11 916,177 +0.13(+0.23%)
Dec 27, 2017 55.02 55.08 54.90 54.99 808,404 +0.02(+0.03%)
Dec 26, 2017 54.92 54.99 54.89 54.97 528,855 -0.04(-0.08%)
Dec 22, 2017 55.06 55.07 54.89 55.01 782,810 -0.02(-0.03%)
Dec 21, 2017 55.03 55.17 54.95 55.03 909,082 +0.14(+0.26%)
Dec 20, 2017 55.11 55.19 54.80 54.89 892,323 -0.01(-0.02%)
Dec 19, 2017 55.19 55.27 54.88 54.90 826,767 -0.23(-0.42%)
Dec 18, 2017 55.06 55.19 54.98 55.13 996,032 +0.41(+0.75%)
Dec 15, 2017 54.50 54.85 54.39 54.72 824,163 +0.46(+0.86%)
Dec 14, 2017 54.58 54.60 54.22 54.25 1,447,171 -0.27(-0.49%)
Dec 13, 2017 54.55 54.69 54.50 54.52 555,777 +0.03(+0.05%)
Dec 12, 2017 54.52 54.61 54.44 54.49 1,136,926 +0.06(+0.11%)
Dec 11, 2017 54.35 54.44 54.31 54.43 4,016,562 +0.15(+0.28%)
Dec 08, 2017 54.24 54.35 54.07 54.28 695,584 +0.26(+0.48%)
Dec 07, 2017 53.79 54.10 53.79 54.02 626,041 +0.20(+0.37%)
Dec 06, 2017 53.82 53.92 53.74 53.82 820,173 -0.02(-0.03%)
Dec 05, 2017 54.12 54.26 53.83 53.84 671,081 -0.25(-0.46%)
Dec 04, 2017 54.56 54.59 54.07 54.09 735,862 -0.07(-0.13%)
Dec 01, 2017 54.22 54.36 53.67 54.16 787,469 -0.08(-0.15%)
Nov 30, 2017 54.08 54.48 54.02 54.24 2,480,871 +0.38(+0.71%)
Nov 29, 2017 53.89 54.05 53.73 53.86 461,492 +0.02(+0.03%)
Nov 28, 2017 53.42 53.86 53.38 53.84 594,539 +0.52(+0.97%)
Nov 27, 2017 53.38 53.44 53.27 53.32 424,552 -0.02(-0.03%)
Nov 24, 2017 53.37 53.38 53.30 53.34 350,626 +0.09(+0.17%)
Nov 22, 2017 53.31 53.34 53.22 53.25 614,595 -0.04(-0.07%)
Nov 21, 2017 53.12 53.30 53.09 53.29 651,017 +0.38(+0.73%)
Nov 20, 2017 52.85 52.96 52.80 52.90 434,197 +0.08(+0.15%)
Nov 17, 2017 52.81 52.89 52.76 52.82 447,441 -0.06(-0.12%)
Nov 16, 2017 52.61 52.97 52.56 52.88 477,911 +0.50(+0.96%)
Nov 15, 2017 52.45 52.56 52.20 52.38 511,432 -0.29(-0.56%)
Nov 14, 2017 52.62 52.69 52.44 52.68 444,383 -0.12(-0.24%)
Nov 13, 2017 52.59 52.83 52.56 52.80 631,084 +0.05(+0.10%)
Nov 10, 2017 52.68 52.79 52.60 52.75 670,641 +0.01(+0.02%)
Nov 09, 2017 52.68 52.82 52.38 52.74 693,960 -0.23(-0.44%)
Nov 08, 2017 52.86 52.97 52.74 52.97 416,097 +0.08(+0.15%)
Nov 07, 2017 53.02 53.07 52.75 52.89 707,753 -0.10(-0.19%)
Nov 06, 2017 52.88 53.01 52.85 52.99 1,002,228 +0.10(+0.19%)
Nov 03, 2017 52.80 52.89 52.63 52.89 573,401 +0.16(+0.30%)
Nov 02, 2017 52.71 52.77 52.47 52.73 4,368,022 +0.03(+0.05%)
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.