Skip to main content

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

117.95 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 21.68 21.71 21.54 21.54 965,441 -0.11(-0.52%)
Nov 29, 2005 21.75 21.78 21.65 21.65 122,102 +0.01(+0.03%)
Nov 28, 2005 21.82 21.82 21.63 21.64 72,433 -0.19(-0.88%)
Nov 25, 2005 21.84 21.85 21.79 21.83 35,182 +0.03(+0.15%)
Nov 23, 2005 21.74 21.88 21.73 21.80 206,954 +0.08(+0.37%)
Nov 22, 2005 21.59 21.72 21.58 21.72 107,098 +0.13(+0.60%)
Nov 21, 2005 21.46 21.60 21.46 21.59 59,499 +0.14(+0.63%)
Nov 18, 2005 21.46 21.49 21.38 21.46 32,595 +0.09(+0.43%)
Nov 17, 2005 21.28 21.37 21.27 21.37 19,143 +0.20(+0.92%)
Nov 16, 2005 20.75 21.18 20.75 21.17 93,129 +0.04(+0.20%)
Nov 15, 2005 21.24 21.29 21.12 21.13 43,977 -0.09(-0.42%)
Nov 14, 2005 21.27 21.27 21.20 21.22 24,317 -0.02(-0.08%)
Nov 11, 2005 21.21 21.23 21.19 21.23 51,221 +0.04(+0.20%)
Nov 10, 2005 20.92 21.19 20.90 21.19 140,211 +0.18(+0.87%)
Nov 09, 2005 20.95 21.10 20.94 21.01 189,363 +0.03(+0.14%)
Nov 08, 2005 20.92 21.00 20.92 20.98 13,969 -0.04(-0.21%)
Nov 07, 2005 21.04 21.06 20.95 21.02 61,568 +0.04(+0.20%)
Nov 04, 2005 21.02 21.02 20.89 20.98 94,164 -0.02(-0.08%)
Nov 03, 2005 21.03 21.07 20.95 21.00 140,211 +0.08(+0.40%)
Nov 02, 2005 20.68 20.92 20.68 20.92 195,054 +0.25(+1.21%)
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.