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

123.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 40.99 40.40 40.40 40.40 474,520 -0.40(-0.99%)
Dec 30, 2014 40.99 40.99 40.78 40.81 354,884 -0.20(-0.49%)
Dec 29, 2014 41.09 41.09 40.92 41.01 531,806 +0.08(+0.19%)
Dec 26, 2014 40.90 41.02 40.89 40.93 148,535 +0.10(+0.24%)
Dec 24, 2014 40.95 40.83 40.83 40.83 249,576 +0.02(+0.05%)
Dec 23, 2014 40.90 40.90 40.76 40.81 409,601 +0.09(+0.22%)
Dec 22, 2014 40.57 40.72 40.53 40.72 286,993 +0.15(+0.37%)
Dec 19, 2014 40.67 40.67 40.37 40.57 150,461 +0.24(+0.58%)
Dec 18, 2014 40.01 40.35 39.84 40.34 332,500 +0.88(+2.22%)
Dec 17, 2014 38.76 39.51 38.68 39.46 270,106 +0.79(+2.05%)
Dec 16, 2014 38.79 39.46 38.65 38.67 320,192 -0.28(-0.73%)
Dec 15, 2014 39.45 39.52 38.81 38.95 384,748 -0.28(-0.72%)
Dec 12, 2014 39.63 39.74 39.21 39.23 329,987 -0.58(-1.46%)
Dec 11, 2014 39.82 40.22 39.76 39.81 264,821 +0.16(+0.39%)
Dec 10, 2014 40.21 40.21 39.61 39.66 244,069 -0.64(-1.60%)
Dec 09, 2014 39.93 40.32 39.77 40.30 418,059 +0.01(+0.02%)
Dec 08, 2014 40.55 40.60 40.16 40.29 259,303 -0.29(-0.71%)
Dec 05, 2014 40.52 40.61 40.49 40.58 546,974 +0.08(+0.19%)
Dec 04, 2014 40.48 40.60 40.32 40.50 308,801 -0.06(-0.15%)
Dec 03, 2014 40.45 40.60 40.39 40.56 355,917 +0.19(+0.47%)
Dec 02, 2014 40.16 40.41 40.13 40.37 180,717 +0.25(+0.62%)
Dec 01, 2014 40.23 40.29 40.05 40.13 213,598 -0.26(-0.64%)
Nov 28, 2014 40.58 40.58 40.37 40.38 167,288 -0.16(-0.40%)
Nov 26, 2014 40.55 40.55 40.55 40.55 375,020 +0.12(+0.29%)
Nov 25, 2014 40.57 40.58 40.37 40.43 224,442 -0.03(-0.08%)
Nov 24, 2014 40.46 40.47 40.39 40.46 274,087 +0.14(+0.35%)
Nov 21, 2014 40.53 40.58 40.22 40.32 211,438 +0.19(+0.47%)
Nov 20, 2014 39.93 40.13 39.82 40.13 157,200 +0.12(+0.31%)
Nov 19, 2014 40.06 40.08 39.87 40.01 185,763 -0.09(-0.21%)
Nov 18, 2014 39.94 40.19 39.93 40.10 240,398 +0.21(+0.52%)
Nov 17, 2014 39.82 39.93 39.78 39.89 182,634 +0.02(+0.04%)
Nov 14, 2014 39.87 39.94 39.80 39.87 175,568 +0.01(+0.03%)
Nov 13, 2014 39.96 40.01 39.72 39.86 220,129 -0.01(-0.02%)
Nov 12, 2014 39.78 39.91 39.70 39.87 218,191 +0.00(+0.00%)
Nov 11, 2014 39.93 39.93 39.79 39.87 161,882 +0.03(+0.08%)
Nov 10, 2014 39.72 39.85 39.70 39.84 253,736 +0.12(+0.30%)
Nov 07, 2014 39.69 39.76 39.58 39.72 196,432 +0.03(+0.08%)
Nov 06, 2014 39.59 39.70 39.40 39.69 266,304 +0.17(+0.42%)
Nov 05, 2014 39.63 39.63 39.37 39.52 252,401 +0.23(+0.59%)
Nov 04, 2014 39.37 39.37 39.10 39.29 195,979 -0.13(-0.33%)
Nov 03, 2014 39.56 39.56 39.33 39.42 494,929 +0.02(+0.04%)
Oct 31, 2014 39.45 39.47 39.23 39.40 346,630 +0.45(+1.15%)
Oct 30, 2014 38.56 39.05 38.56 38.95 166,302 +0.24(+0.61%)
Oct 29, 2014 38.82 38.82 38.50 38.72 532,707 -0.05(-0.12%)
Oct 28, 2014 38.45 38.81 38.41 38.76 351,697 +0.48(+1.25%)
Oct 27, 2014 38.19 38.34 38.34 38.28 184,145 -0.05(-0.13%)
Oct 24, 2014 38.19 38.35 37.99 38.34 894,805 +0.27(+0.70%)
Oct 23, 2014 37.99 38.29 37.94 38.07 654,469 +0.45(+1.18%)
Oct 22, 2014 38.03 38.06 37.61 37.63 826,115 -0.27(-0.72%)
Oct 21, 2014 37.43 37.92 37.39 37.90 1,104,200 +0.74(+1.98%)
Oct 20, 2014 36.79 37.18 36.73 37.16 345,040 +0.35(+0.94%)
Oct 17, 2014 36.94 37.04 36.67 36.82 471,891 +0.43(+1.19%)
Oct 16, 2014 35.74 36.62 35.71 36.38 308,215 +0.02(+0.05%)
Oct 15, 2014 36.26 36.46 35.53 36.37 1,087,859 -0.23(-0.62%)
Oct 14, 2014 36.73 36.99 36.49 36.59 612,409 +0.09(+0.25%)
Oct 13, 2014 37.08 37.22 36.50 36.50 382,560 -0.58(-1.57%)
Oct 10, 2014 37.50 37.71 37.09 37.09 351,786 -0.45(-1.20%)
Oct 09, 2014 38.28 38.28 37.53 37.54 608,442 -0.79(-2.06%)
Oct 08, 2014 37.70 38.35 37.47 38.32 1,287,190 +0.66(+1.76%)
Oct 07, 2014 38.08 38.11 37.66 37.66 244,891 -0.58(-1.52%)
Oct 06, 2014 38.46 38.50 38.15 38.24 192,400 -0.06(-0.17%)
Oct 03, 2014 38.20 38.37 38.04 38.31 226,607 +0.36(+0.94%)
Oct 02, 2014 37.85 38.02 37.49 37.95 452,234 +0.06(+0.16%)
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.