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 (%)
Sep 28, 2007 26.31 26.31 26.13 26.20 38,286 -0.07(-0.26%)
Sep 27, 2007 26.25 26.28 26.20 26.27 39,838 +0.16(+0.62%)
Sep 26, 2007 26.09 26.21 26.07 26.11 107,098 +0.01(+0.05%)
Sep 25, 2007 25.96 26.11 25.96 26.09 7,243 -0.03(-0.11%)
Sep 24, 2007 26.28 26.34 26.12 26.12 85,886 -0.16(-0.60%)
Sep 21, 2007 26.32 26.34 26.28 26.28 32,077 +0.09(+0.32%)
Sep 20, 2007 26.31 26.32 26.17 26.20 793,669 -0.14(-0.51%)
Sep 19, 2007 26.33 26.52 26.26 26.33 80,712 +0.19(+0.72%)
Sep 18, 2007 25.59 26.17 25.51 26.14 448,573 +0.65(+2.56%)
Sep 17, 2007 25.43 25.49 25.43 25.49 5,691 -0.10(-0.39%)
Sep 14, 2007 25.50 25.59 25.50 25.59 7,760 +0.23(+0.92%)
Sep 13, 2007 25.36 25.36 25.36 25.36 0 +0.00(+0.00%)
Sep 12, 2007 25.34 25.44 25.34 25.36 25,351 +0.04(+0.15%)
Sep 11, 2007 25.20 25.36 25.20 25.32 115,894 +0.18(+0.72%)
Sep 10, 2007 25.08 25.14 24.91 25.14 28,456 +0.01(+0.05%)
Sep 07, 2007 25.13 25.21 25.00 25.13 66,225 -0.37(-1.45%)
Sep 06, 2007 25.43 25.51 25.37 25.50 52,255 +0.05(+0.19%)
Sep 05, 2007 25.49 25.49 25.32 25.45 35,699 -0.25(-0.98%)
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.