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 (%)
Jul 31, 2008 22.11 22.29 22.00 22.00 101,780 -0.27(-1.22%)
Jul 30, 2008 22.11 22.28 21.95 22.27 65,317 +0.34(+1.57%)
Jul 29, 2008 21.93 21.93 21.53 21.93 30,988 +0.49(+2.29%)
Jul 28, 2008 21.84 21.86 21.43 21.43 48,116 -0.38(-1.75%)
Jul 25, 2008 21.89 21.89 21.75 21.82 47,312 +0.05(+0.25%)
Jul 24, 2008 22.21 22.23 21.72 21.76 70,408 -0.50(-2.27%)
Jul 23, 2008 22.20 22.43 22.17 22.27 747,104 +0.12(+0.54%)
Jul 22, 2008 21.70 22.15 21.70 22.15 205,831 +0.30(+1.35%)
Jul 21, 2008 21.98 21.98 21.78 21.85 467,964 +0.00(+0.01%)
Jul 18, 2008 21.93 21.93 21.72 21.85 337,444 +0.01(+0.04%)
Jul 17, 2008 21.67 21.88 21.53 21.84 653,887 +0.30(+1.38%)
Jul 16, 2008 21.03 21.54 21.03 21.54 272,015 +0.48(+2.27%)
Jul 15, 2008 21.06 21.38 20.80 21.07 282,932 -0.21(-0.97%)
Jul 14, 2008 21.75 21.75 21.24 21.27 263,468 -0.17(-0.81%)
Jul 11, 2008 21.51 21.77 21.23 21.45 219,506 -0.23(-1.04%)
Jul 10, 2008 21.60 21.77 21.42 21.67 439,524 +0.11(+0.49%)
Jul 09, 2008 22.10 22.11 21.57 21.57 120,302 -0.47(-2.11%)
Jul 08, 2008 21.60 22.03 21.48 22.03 665,678 +0.40(+1.83%)
Jul 07, 2008 21.91 21.99 21.44 21.64 317,804 -0.18(-0.83%)
Jul 04, 2008 21.95 21.98 21.72 21.82 94,293 +0.00(+0.00%)
Jul 03, 2008 21.95 21.98 21.72 21.82 94,293 -0.03(-0.15%)
Jul 02, 2008 22.31 22.36 21.83 21.85 124,907 -0.37(-1.67%)
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.