Skip to main content

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

119.23 +0.30 (+0.25%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 26.17 26.17 25.97 26.08 101,407 +0.05(+0.19%)
Oct 26, 2012 26.04 26.03 26.03 26.03 453,236 -0.01(-0.05%)
Oct 25, 2012 26.19 26.19 25.94 26.05 22,543 +0.08(+0.32%)
Oct 24, 2012 26.17 26.17 25.96 25.96 16,013 -0.13(-0.52%)
Oct 23, 2012 26.08 26.16 25.99 26.10 27,130 -0.30(-1.14%)
Oct 19, 2012 26.75 26.75 26.36 26.40 112,177 -0.46(-1.71%)
Oct 18, 2012 26.83 26.95 26.79 26.86 11,426 -0.05(-0.20%)
Oct 17, 2012 26.90 26.92 26.84 26.91 15,924 +0.12(+0.46%)
Oct 16, 2012 26.68 26.80 26.68 26.79 11,616 +0.26(+0.98%)
Oct 15, 2012 26.32 26.55 26.29 26.53 64,902 +0.23(+0.86%)
Oct 12, 2012 26.40 26.43 26.27 26.30 19,679 -0.11(-0.40%)
Oct 11, 2012 26.52 26.57 26.41 26.41 12,652 +0.04(+0.17%)
Oct 10, 2012 26.51 26.56 26.36 26.36 61,383 -0.18(-0.67%)
Oct 09, 2012 26.78 26.78 26.54 26.54 12,703 -0.28(-1.05%)
Oct 08, 2012 26.79 26.85 26.77 26.82 16,111 -0.05(-0.20%)
Oct 05, 2012 27.01 27.05 26.87 26.88 9,620 -0.01(-0.03%)
Oct 04, 2012 26.89 26.91 26.82 26.88 23,481 +0.17(+0.64%)
Oct 03, 2012 26.64 26.76 26.57 26.71 24,657 +0.17(+0.63%)
Oct 02, 2012 26.69 26.69 26.51 26.55 21,854 -0.01(-0.05%)
Oct 01, 2012 26.64 26.79 26.55 26.56 47,375 +0.03(+0.12%)
Sep 28, 2012 26.56 26.61 26.47 26.53 16,222 -0.12(-0.46%)
Sep 27, 2012 26.51 26.69 26.46 26.65 13,562 +0.26(+0.97%)
Sep 26, 2012 26.57 26.57 26.37 26.39 26,000 -0.17(-0.66%)
Sep 25, 2012 26.91 26.94 26.57 26.57 17,925 -0.27(-1.01%)
Sep 24, 2012 26.74 26.89 26.74 26.84 24,295 -0.06(-0.21%)
Sep 21, 2012 27.04 27.06 26.89 26.89 23,447 +0.02(+0.09%)
Sep 20, 2012 26.81 26.88 26.74 26.87 23,449 -0.08(-0.30%)
Sep 19, 2012 26.88 27.00 26.88 26.95 61,607 +0.07(+0.26%)
Sep 18, 2012 26.88 26.89 26.85 26.88 15,911 -0.05(-0.18%)
Sep 17, 2012 26.97 27.04 26.89 26.93 24,671 -0.09(-0.31%)
Sep 14, 2012 26.96 27.19 26.96 27.02 83,880 +0.11(+0.41%)
Sep 13, 2012 26.49 26.99 26.47 26.91 96,424 +0.41(+1.56%)
Sep 12, 2012 26.48 26.54 26.43 26.49 36,065 +0.06(+0.23%)
Sep 11, 2012 26.40 26.50 26.40 26.43 30,834 +0.06(+0.24%)
Sep 10, 2012 26.49 26.52 26.37 26.37 37,492 -0.13(-0.50%)
Sep 07, 2012 26.41 26.50 26.41 26.50 435,892 +0.11(+0.43%)
Sep 06, 2012 26.00 26.39 26.00 26.39 15,377 +0.51(+1.97%)
Sep 05, 2012 25.89 25.93 25.84 25.88 18,690 +0.00(+0.02%)
Sep 04, 2012 25.87 25.95 25.69 25.87 84,030 +0.56(+2.22%)
Aug 31, 2012 25.75 25.97 25.31 25.31 32,980 -0.47(-1.81%)
Aug 30, 2012 25.81 25.81 25.73 25.78 7,379 -0.18(-0.67%)
Aug 29, 2012 25.88 25.99 25.88 25.96 4,301 +0.04(+0.16%)
Aug 27, 2012 25.93 26.01 25.90 25.92 9,864 +0.00(+0.02%)
Aug 24, 2012 25.70 25.94 25.70 25.91 7,943 +0.12(+0.47%)
Aug 23, 2012 25.92 25.92 25.78 25.79 48,518 -0.22(-0.84%)
Aug 22, 2012 25.92 26.01 25.87 26.01 404,863 +0.03(+0.12%)
Aug 21, 2012 26.11 26.21 25.94 25.98 17,179 -0.03(-0.13%)
Aug 20, 2012 26.00 26.04 25.99 26.01 9,582 -0.06(-0.23%)
Aug 17, 2012 26.04 26.07 26.00 26.07 16,247 +0.07(+0.28%)
Aug 16, 2012 25.89 26.05 25.89 26.00 5,448 +0.15(+0.59%)
Aug 15, 2012 25.78 25.85 25.77 25.85 6,924 +0.09(+0.34%)
Aug 14, 2012 25.87 25.87 25.73 25.76 5,602 +0.00(+0.02%)
Aug 13, 2012 25.76 25.79 25.64 25.75 7,829 +0.03(+0.11%)
Aug 10, 2012 25.66 25.73 25.66 25.73 15,894 -0.01(-0.05%)
Aug 09, 2012 25.67 25.78 25.67 25.74 34,982 +0.03(+0.11%)
Aug 08, 2012 25.60 25.74 25.60 25.71 23,632 +0.01(+0.06%)
Aug 07, 2012 25.65 25.80 25.65 25.69 8,779 +0.07(+0.27%)
Aug 06, 2012 25.59 25.65 25.59 25.62 3,804 +0.14(+0.54%)
Aug 03, 2012 25.28 25.55 25.28 25.49 7,572 +0.48(+1.91%)
Aug 02, 2012 24.97 25.07 24.88 25.01 19,358 -0.17(-0.66%)
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.