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 (%)
Dec 31, 2008 15.41 15.72 15.32 15.64 366,466 +0.25(+1.63%)
Dec 30, 2008 15.14 15.40 15.05 15.39 366,270 +0.41(+2.71%)
Dec 29, 2008 15.08 15.09 14.78 14.99 445,290 -0.06(-0.39%)
Dec 26, 2008 15.09 15.13 14.96 15.04 190,136 +0.09(+0.59%)
Dec 24, 2008 14.97 15.01 14.84 14.96 271,860 -0.05(-0.33%)
Dec 23, 2008 15.36 15.36 14.94 15.01 826,613 -0.12(-0.82%)
Dec 22, 2008 15.50 15.50 14.92 15.13 170,496 -0.31(-2.00%)
Dec 19, 2008 15.52 15.71 15.31 15.44 306,677 +0.01(+0.05%)
Dec 18, 2008 15.78 15.79 15.23 15.43 378,503 -0.28(-1.80%)
Dec 17, 2008 15.59 15.91 15.50 15.71 362,607 -0.11(-0.68%)
Dec 16, 2008 15.21 15.84 15.20 15.82 371,035 +0.83(+5.52%)
Dec 15, 2008 15.36 15.36 14.81 14.99 202,696 -0.22(-1.46%)
Dec 12, 2008 14.60 15.24 14.56 15.22 269,966 +0.04(+0.27%)
Dec 11, 2008 15.34 15.62 14.99 15.18 285,550 -0.43(-2.73%)
Dec 10, 2008 15.52 15.70 15.29 15.60 620,710 +0.28(+1.80%)
Dec 09, 2008 15.56 15.85 15.27 15.33 661,725 -0.35(-2.24%)
Dec 08, 2008 15.50 15.87 15.44 15.68 272,933 +0.52(+3.46%)
Dec 05, 2008 14.38 15.15 14.14 15.15 280,857 +0.56(+3.87%)
Dec 04, 2008 14.75 15.11 14.40 14.59 170,672 -0.45(-2.98%)
Dec 03, 2008 14.52 15.06 14.30 15.04 379,321 +0.36(+2.42%)
Dec 02, 2008 14.34 14.68 14.11 14.68 400,637 +0.63(+4.48%)
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.