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 (%)
Aug 31, 2004 18.77 18.77 18.66 18.67 34,147 -0.06(-0.31%)
Aug 30, 2004 18.83 18.83 18.72 18.72 45,012 -0.15(-0.82%)
Aug 27, 2004 18.84 18.88 18.84 18.88 4,656 +0.06(+0.30%)
Aug 26, 2004 18.78 18.82 18.76 18.82 47,599 +0.00(+0.00%)
Aug 25, 2004 18.63 18.82 18.63 18.82 53,808 +0.18(+0.96%)
Aug 24, 2004 18.63 18.67 18.60 18.64 65,707 -0.00(-0.01%)
Aug 23, 2004 18.71 18.72 18.65 18.65 42,943 -0.06(-0.34%)
Aug 20, 2004 18.59 18.72 18.59 18.71 72,433 +0.23(+1.23%)
Aug 19, 2004 18.58 18.60 18.47 18.48 42,425 -0.13(-0.71%)
Aug 18, 2004 18.34 18.61 18.34 18.61 128,311 +0.22(+1.18%)
Aug 17, 2004 18.46 18.46 18.38 18.40 69,329 +0.08(+0.44%)
Aug 16, 2004 18.28 18.32 18.27 18.32 35,182 +0.24(+1.33%)
Aug 13, 2004 18.10 18.13 18.08 18.08 43,977 +0.01(+0.04%)
Aug 12, 2004 18.20 18.20 18.07 18.07 82,781 -0.14(-0.76%)
Aug 11, 2004 18.15 18.27 18.14 18.21 112,790 -0.06(-0.34%)
Aug 10, 2004 18.16 18.29 18.16 18.27 119,516 +0.17(+0.94%)
Aug 09, 2004 18.11 18.14 18.09 18.10 68,294 +0.03(+0.15%)
Aug 06, 2004 18.21 18.24 18.04 18.07 204,367 -0.28(-1.55%)
Aug 05, 2004 18.62 18.62 18.35 18.36 30,525 -0.32(-1.69%)
Aug 04, 2004 18.61 18.67 18.56 18.67 75,020 -0.01(-0.07%)
Aug 03, 2004 18.78 18.78 18.68 18.68 64,673 -0.09(-0.47%)
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.