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, 2019 67.60 67.94 67.55 67.91 1,182,558 +0.21(+0.30%)
Dec 30, 2019 68.13 68.19 67.59 67.70 1,708,041 -0.40(-0.59%)
Dec 27, 2019 68.31 68.31 67.97 68.11 872,361 -0.06(-0.08%)
Dec 26, 2019 67.92 68.16 67.87 68.16 1,225,720 +0.36(+0.54%)
Dec 24, 2019 67.88 67.89 67.73 67.80 774,421 +0.02(+0.03%)
Dec 23, 2019 67.87 67.94 67.76 67.78 1,676,475 +0.09(+0.14%)
Dec 20, 2019 67.66 67.82 67.62 67.69 1,262,943 +0.31(+0.46%)
Dec 19, 2019 67.15 67.42 67.10 67.38 2,172,877 +0.28(+0.42%)
Dec 18, 2019 67.18 67.24 67.07 67.10 1,432,816 +0.04(+0.06%)
Dec 17, 2019 67.19 67.22 67.04 67.06 1,905,275 -0.01(-0.01%)
Dec 16, 2019 67.01 67.22 66.99 67.07 869,276 +0.47(+0.71%)
Dec 13, 2019 66.55 66.89 66.31 66.60 1,033,669 +0.06(+0.10%)
Dec 12, 2019 66.02 66.75 65.97 66.53 1,073,089 +0.48(+0.73%)
Dec 11, 2019 65.94 66.08 65.84 66.05 847,210 +0.21(+0.32%)
Dec 10, 2019 65.93 66.06 65.72 65.84 981,672 -0.11(-0.17%)
Dec 09, 2019 66.06 66.20 65.92 65.95 661,223 -0.16(-0.24%)
Dec 06, 2019 65.98 66.24 65.92 66.10 1,228,620 +0.55(+0.84%)
Dec 05, 2019 65.61 65.63 65.26 65.56 1,608,544 +0.09(+0.14%)
Dec 04, 2019 65.33 65.58 65.25 65.46 909,240 +0.39(+0.60%)
Dec 03, 2019 64.82 65.08 64.54 65.07 1,009,887 -0.36(-0.55%)
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.