Skip to main content

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

116.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 28.06 28.14 28.01 28.04 588,761 -0.02(-0.06%)
Jan 30, 2013 28.23 28.27 28.05 28.06 198,643 -0.15(-0.52%)
Jan 29, 2013 28.06 28.23 28.05 28.21 71,361 +0.08(+0.29%)
Jan 28, 2013 28.15 28.15 28.00 28.13 297,624 +0.02(+0.07%)
Jan 25, 2013 28.08 28.13 28.00 28.11 81,812 +0.13(+0.45%)
Jan 24, 2013 27.88 28.09 27.88 27.98 163,418 +0.04(+0.14%)
Jan 23, 2013 27.93 27.97 27.89 27.94 65,144 +0.03(+0.10%)
Jan 22, 2013 27.78 27.91 27.71 27.91 116,818 +0.15(+0.53%)
Jan 18, 2013 27.68 27.78 27.60 27.76 204,723 +0.07(+0.25%)
Jan 17, 2013 27.64 27.75 27.59 27.70 78,405 +0.19(+0.69%)
Jan 16, 2013 27.48 27.54 27.46 27.51 46,610 -0.00(-0.01%)
Jan 15, 2013 27.36 27.53 27.36 27.51 41,188 +0.08(+0.28%)
Jan 14, 2013 27.50 27.50 27.41 27.43 87,330 -0.06(-0.22%)
Jan 11, 2013 27.52 27.52 27.42 27.49 493,828 +0.01(+0.04%)
Jan 10, 2013 27.47 27.50 27.34 27.48 34,936 +0.18(+0.65%)
Jan 09, 2013 27.31 27.38 27.25 27.30 56,776 +0.08(+0.29%)
Jan 08, 2013 27.28 27.28 27.14 27.22 58,549 -0.07(-0.26%)
Jan 07, 2013 27.31 27.34 27.22 27.29 217,506 -0.10(-0.36%)
Jan 04, 2013 27.31 27.42 27.26 27.39 135,430 +0.14(+0.53%)
Jan 03, 2013 27.31 27.36 27.20 27.25 115,259 -0.02(-0.06%)
Jan 02, 2013 27.16 27.26 27.07 27.26 189,060 +0.64(+2.41%)
Dec 31, 2012 26.14 26.62 26.10 26.62 326,685 +0.47(+1.78%)
Dec 28, 2012 26.32 26.38 26.16 26.16 77,956 -0.30(-1.12%)
Dec 27, 2012 26.51 26.51 26.18 26.45 67,205 -0.01(-0.03%)
Dec 26, 2012 26.67 26.67 26.45 26.46 27,712 -0.15(-0.55%)
Dec 24, 2012 26.64 26.64 26.56 26.61 88,456 -0.05(-0.20%)
Dec 21, 2012 26.54 26.71 26.53 26.66 155,594 -0.25(-0.93%)
Dec 20, 2012 26.79 26.92 26.72 26.91 135,852 +0.16(+0.60%)
Dec 19, 2012 26.98 26.98 26.75 26.75 84,022 -0.21(-0.78%)
Dec 18, 2012 26.69 26.96 26.66 26.96 114,448 +0.33(+1.22%)
Dec 17, 2012 26.40 26.64 26.40 26.64 68,255 +0.34(+1.30%)
Dec 14, 2012 26.34 26.40 26.29 26.29 42,563 -0.16(-0.60%)
Dec 13, 2012 26.60 26.63 26.36 26.45 93,767 -0.11(-0.43%)
Dec 12, 2012 26.66 26.75 26.57 26.57 1,308,235 -0.01(-0.05%)
Dec 11, 2012 26.49 26.67 26.49 26.58 48,001 +0.17(+0.65%)
Dec 10, 2012 26.34 26.44 26.34 26.41 54,639 +0.04(+0.16%)
Dec 07, 2012 26.40 26.45 26.24 26.37 38,078 +0.06(+0.23%)
Dec 06, 2012 26.18 26.31 26.18 26.31 80,278 +0.09(+0.36%)
Dec 05, 2012 26.26 26.33 26.09 26.21 115,471 +0.04(+0.16%)
Dec 04, 2012 26.20 26.26 26.12 26.17 55,016 -0.13(-0.51%)
Nov 30, 2012 26.32 26.36 26.24 26.31 95,583 -0.02(-0.09%)
Nov 29, 2012 26.28 26.35 26.21 26.33 49,017 +0.13(+0.48%)
Nov 28, 2012 25.90 26.20 25.78 26.20 55,809 +0.22(+0.85%)
Nov 27, 2012 26.07 26.14 25.96 25.98 41,307 -0.13(-0.50%)
Nov 26, 2012 26.01 26.11 25.96 26.11 316,595 -0.03(-0.12%)
Nov 23, 2012 25.93 26.15 25.93 26.15 25,836 +0.33(+1.26%)
Nov 21, 2012 25.79 25.83 25.75 25.82 28,101 +0.07(+0.27%)
Nov 20, 2012 25.72 25.79 25.62 25.75 52,747 +0.03(+0.11%)
Nov 19, 2012 25.50 25.72 25.50 25.72 36,480 +0.49(+1.94%)
Nov 16, 2012 25.14 25.25 24.93 25.23 56,474 +0.15(+0.58%)
Nov 15, 2012 25.14 25.24 25.00 25.09 50,344 -0.01(-0.05%)
Nov 14, 2012 25.59 25.59 25.10 25.10 24,194 -0.40(-1.57%)
Nov 13, 2012 25.47 25.74 25.43 25.50 23,676 -0.09(-0.35%)
Nov 12, 2012 25.66 25.67 25.54 25.59 40,352 +0.00(+0.02%)
Nov 09, 2012 25.47 25.79 25.46 25.58 34,088 -0.00(-0.02%)
Nov 08, 2012 25.89 25.96 25.59 25.59 1,693,233 -0.34(-1.30%)
Nov 07, 2012 26.11 26.11 25.76 25.93 31,038 -0.52(-1.97%)
Nov 06, 2012 26.37 26.54 26.27 26.45 25,342 +0.18(+0.70%)
Nov 05, 2012 26.17 26.30 26.13 26.27 26,876 +0.07(+0.26%)
Nov 02, 2012 26.57 26.57 26.20 26.20 20,484 -0.22(-0.84%)
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.