Skip to main content

S&P Total US Stock Market Ishares Core ETF (NY: ITOT )

124.75 -2.33 (-1.83%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 19.47 19.47 19.16 19.34 30,589 -0.08(-0.42%)
Sep 29, 2009 19.50 19.56 19.37 19.42 43,701 -0.03(-0.15%)
Sep 28, 2009 19.22 19.49 19.22 19.45 34,547 +0.35(+1.85%)
Sep 25, 2009 19.16 19.21 19.06 19.10 24,940 -0.12(-0.61%)
Sep 24, 2009 19.49 19.50 19.14 19.21 58,636 -0.24(-1.21%)
Sep 23, 2009 19.67 19.76 19.43 19.45 55,428 -0.21(-1.08%)
Sep 22, 2009 19.66 19.69 19.58 19.66 44,465 +0.11(+0.58%)
Sep 21, 2009 19.42 19.58 19.42 19.55 69,296 -0.05(-0.27%)
Sep 18, 2009 19.67 19.67 19.53 19.60 34,989 +0.03(+0.15%)
Sep 17, 2009 19.57 19.74 19.50 19.57 101,783 -0.04(-0.23%)
Sep 16, 2009 19.39 19.62 19.32 19.62 26,059 +0.31(+1.62%)
Sep 15, 2009 19.26 19.37 19.14 19.31 37,211 +0.05(+0.27%)
Sep 14, 2009 18.98 19.25 18.98 19.25 43,705 +0.14(+0.73%)
Sep 11, 2009 19.19 19.20 19.05 19.11 27,255 -0.01(-0.07%)
Sep 10, 2009 18.96 19.13 18.84 19.13 147,158 +0.21(+1.11%)
Sep 09, 2009 18.77 18.96 18.75 18.92 361,725 +0.15(+0.78%)
Sep 08, 2009 18.77 18.78 18.69 18.77 104,606 +0.19(+1.00%)
Sep 04, 2009 18.36 18.58 18.36 18.58 319,089 +0.23(+1.24%)
Sep 03, 2009 18.30 18.36 18.19 18.36 40,389 +0.18(+1.00%)
Sep 02, 2009 18.18 18.28 18.15 18.17 142,136 -0.10(-0.55%)
Sep 01, 2009 18.75 18.75 18.23 18.28 40,641 -0.39(-2.11%)
Aug 31, 2009 18.69 18.69 18.56 18.67 130,101 -0.13(-0.71%)
Aug 28, 2009 18.85 18.91 18.71 18.80 16,699 -0.05(-0.28%)
Aug 27, 2009 18.78 18.90 18.58 18.86 230,891 +0.06(+0.32%)
Aug 26, 2009 18.76 18.83 18.69 18.79 42,734 +0.02(+0.08%)
Aug 25, 2009 18.82 18.98 18.78 18.78 67,573 +0.05(+0.26%)
Aug 24, 2009 18.82 18.93 18.69 18.73 53,523 -0.02(-0.11%)
Aug 21, 2009 18.53 18.79 18.53 18.75 93,580 +0.35(+1.90%)
Aug 20, 2009 18.21 18.41 18.21 18.40 26,140 +0.19(+1.07%)
Aug 19, 2009 17.92 18.25 17.92 18.21 191,841 +0.12(+0.67%)
Aug 18, 2009 17.93 18.12 17.93 18.09 49,357 +0.19(+1.05%)
Aug 17, 2009 18.02 18.03 17.87 17.90 266,448 -0.44(-2.39%)
Aug 14, 2009 18.50 18.52 18.18 18.34 104,668 -0.17(-0.90%)
Aug 13, 2009 18.47 18.50 18.41 18.50 20,173 +0.11(+0.61%)
Aug 12, 2009 18.14 18.51 18.14 18.39 183,154 +0.20(+1.08%)
Aug 11, 2009 18.35 18.35 18.13 18.19 34,753 -0.21(-1.12%)
Aug 10, 2009 18.37 18.46 18.30 18.40 270,852 -0.07(-0.37%)
Aug 07, 2009 18.41 18.61 18.34 18.47 260,918 +0.27(+1.47%)
Aug 06, 2009 18.39 18.42 18.11 18.20 98,620 -0.11(-0.62%)
Aug 05, 2009 18.39 18.39 18.19 18.32 56,569 -0.03(-0.18%)
Aug 04, 2009 18.23 18.37 18.19 18.35 33,919 +0.06(+0.35%)
Aug 03, 2009 18.19 18.31 18.10 18.28 284,092 +0.28(+1.58%)
Jul 31, 2009 17.98 18.11 17.95 18.00 68,598 +0.02(+0.09%)
Jul 30, 2009 17.97 18.19 17.97 17.98 64,419 +0.21(+1.21%)
Jul 29, 2009 17.69 17.80 17.68 17.77 68,902 -0.09(-0.50%)
Jul 28, 2009 17.78 17.88 17.70 17.86 52,121 -0.03(-0.16%)
Jul 27, 2009 17.84 17.89 17.75 17.89 54,655 +0.02(+0.11%)
Jul 24, 2009 17.69 17.87 17.61 17.87 1,873 +0.06(+0.36%)
Jul 23, 2009 17.41 17.85 17.40 17.80 68,680 +0.42(+2.43%)
Jul 22, 2009 17.34 17.46 17.33 17.38 77,701 +0.01(+0.07%)
Jul 21, 2009 17.48 17.48 17.19 17.37 161,592 +0.06(+0.38%)
Jul 20, 2009 17.23 17.31 17.15 17.30 31,441 +0.18(+1.04%)
Jul 17, 2009 17.09 17.14 17.02 17.12 29,922 -0.01(-0.04%)
Jul 16, 2009 16.98 17.18 16.88 17.13 51,511 +0.15(+0.90%)
Jul 15, 2009 16.70 16.99 16.68 16.98 79,205 +0.52(+3.18%)
Jul 14, 2009 16.41 16.46 16.31 16.45 29,708 +0.10(+0.59%)
Jul 13, 2009 16.06 16.36 15.93 16.36 37,085 +0.37(+2.31%)
Jul 10, 2009 15.92 16.05 15.86 15.99 779,450 -0.08(-0.48%)
Jul 09, 2009 16.10 16.12 15.99 16.06 39,003 +0.06(+0.35%)
Jul 08, 2009 16.08 16.11 15.79 16.01 121,531 -0.00(-0.02%)
Jul 07, 2009 16.30 16.31 16.00 16.01 109,688 -0.33(-2.00%)
Jul 06, 2009 16.23 16.34 16.15 16.34 37,521 -0.00(-0.01%)
Jul 02, 2009 16.58 16.58 16.34 16.34 55,501 -0.48(-2.85%)
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.