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 67.61 67.95 67.55 67.92 1,182,413 +0.21(+0.30%)
Dec 30, 2019 68.13 68.20 67.60 67.71 1,707,832 -0.40(-0.59%)
Dec 27, 2019 68.32 68.32 67.98 68.11 872,254 -0.06(-0.08%)
Dec 26, 2019 67.93 68.17 67.88 68.17 1,225,569 +0.36(+0.54%)
Dec 24, 2019 67.89 67.90 67.74 67.81 774,326 +0.02(+0.03%)
Dec 23, 2019 67.88 67.95 67.76 67.79 1,676,269 +0.09(+0.14%)
Dec 20, 2019 67.67 67.83 67.63 67.69 1,262,788 +0.31(+0.46%)
Dec 19, 2019 67.16 67.42 67.11 67.39 2,172,611 +0.28(+0.42%)
Dec 18, 2019 67.19 67.25 67.08 67.11 1,432,640 +0.04(+0.06%)
Dec 17, 2019 67.20 67.23 67.05 67.07 1,905,042 -0.01(-0.01%)
Dec 16, 2019 67.02 67.23 66.99 67.08 869,169 +0.47(+0.71%)
Dec 13, 2019 66.56 66.90 66.32 66.61 1,033,542 +0.06(+0.10%)
Dec 12, 2019 66.03 66.76 65.97 66.54 1,072,957 +0.48(+0.73%)
Dec 11, 2019 65.95 66.09 65.85 66.06 847,106 +0.21(+0.32%)
Dec 10, 2019 65.94 66.07 65.73 65.84 981,552 -0.11(-0.17%)
Dec 09, 2019 66.07 66.21 65.93 65.96 661,142 -0.16(-0.24%)
Dec 06, 2019 65.99 66.25 65.93 66.11 1,228,469 +0.55(+0.84%)
Dec 05, 2019 65.62 65.64 65.27 65.57 1,608,347 +0.09(+0.14%)
Dec 04, 2019 65.33 65.59 65.26 65.47 909,128 +0.39(+0.60%)
Dec 03, 2019 64.83 65.09 64.54 65.08 1,009,763 -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.