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

103.71 USD +1.20 (+1.17%)
Streaming Delayed Price Updated: 3:37 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 103.93 104.24 101.48 102.51 5,061,259 -1.13(-1.09%)
Dec 02, 2021 102.07 103.99 101.95 103.64 3,158,584 +1.71(+1.68%)
Dec 01, 2021 104.80 105.39 101.87 101.93 3,278,298 -1.50(-1.45%)
Nov 30, 2021 105.02 105.30 103.28 103.43 3,553,459 -2.11(-2.00%)
Nov 29, 2021 105.58 106.01 104.81 105.54 2,262,326 +1.17(+1.12%)
Nov 26, 2021 105.11 105.49 104.06 104.37 2,360,674 -2.41(-2.26%)
Nov 24, 2021 106.09 106.85 105.73 106.78 1,233,957 +0.24(+0.23%)
Nov 23, 2021 106.39 106.83 105.56 106.54 7,136,801 +0.10(+0.09%)
Nov 22, 2021 107.47 107.92 106.44 106.44 1,757,531 -0.53(-0.50%)
Nov 19, 2021 107.24 107.51 106.93 106.97 1,526,193 -0.34(-0.32%)
Nov 18, 2021 107.37 107.34 106.56 107.31 2,282,751 +0.19(+0.18%)
Nov 17, 2021 107.52 107.52 106.96 107.12 2,738,120 -0.45(-0.42%)
Nov 16, 2021 107.10 107.79 107.02 107.57 1,788,502 +0.51(+0.48%)
Nov 15, 2021 107.43 107.45 106.81 107.06 1,239,070 -0.06(-0.06%)
Nov 12, 2021 106.66 107.23 106.42 107.12 1,090,023 +0.77(+0.72%)
Nov 11, 2021 106.64 106.64 106.31 106.35 934,096 +0.15(+0.14%)
Nov 10, 2021 106.79 106.20 1,885,087 -1.00(-0.93%)
Nov 09, 2021 107.64 107.75 106.84 107.20 4,316,129 -0.38(-0.35%)
Nov 08, 2021 107.77 107.96 107.43 107.58 1,288,431 +0.23(+0.21%)
Nov 05, 2021 107.50 107.91 106.97 107.35 1,497,609 +0.40(+0.37%)
Nov 04, 2021 106.79 107.15 106.58 106.95 1,183,959 +0.36(+0.34%)
Nov 03, 2021 105.71 106.67 105.59 106.59 1,275,606 +0.81(+0.77%)
Nov 02, 2021 105.56 105.86 105.42 105.78 1,540,490 +0.31(+0.29%)
Nov 01, 2021 105.32 105.51 104.90 105.47 1,550,295 +0.53(+0.51%)
Oct 29, 2021 104.26 105.07 104.25 104.94 1,377,910 +0.11(+0.10%)
Oct 28, 2021 104.06 104.83 103.96 104.83 1,230,706 +1.18(+1.14%)
Oct 27, 2021 104.49 104.62 103.65 103.65 1,567,783 -0.78(-0.75%)
Oct 26, 2021 104.86 104.43 1,604,015 +0.03(+0.03%)
Oct 25, 2021 104.14 104.55 103.70 104.40 1,430,760 +0.58(+0.56%)
Oct 22, 2021 103.91 104.24 103.36 103.82 1,392,271 -0.21(-0.20%)
Oct 21, 2021 103.62 104.10 103.45 104.03 1,673,825 +0.32(+0.31%)
Oct 20, 2021 103.35 103.82 103.35 103.71 2,832,384 +0.43(+0.42%)
Oct 19, 2021 103.00 103.35 102.82 103.28 1,341,092 +0.69(+0.67%)
Oct 18, 2021 101.88 102.64 101.68 102.59 1,123,858 +0.40(+0.39%)
Oct 15, 2021 102.17 102.42 102.02 102.19 1,371,312 +0.57(+0.56%)
Oct 14, 2021 100.89 101.66 100.78 101.62 2,446,528 +1.68(+1.68%)
Oct 13, 2021 99.78 100.13 99.09 99.94 2,026,291 +0.47(+0.47%)
Oct 12, 2021 99.82 100.00 99.31 99.47 1,551,549 -0.10(-0.10%)
Oct 11, 2021 100.17 100.83 99.55 99.57 1,234,294 -0.65(-0.65%)
Oct 08, 2021 100.75 100.84 100.14 100.22 1,076,117 -0.27(-0.27%)
Oct 07, 2021 100.36 101.18 100.34 100.49 1,172,743 +0.97(+0.97%)
Oct 06, 2021 98.32 99.61 97.91 99.52 3,236,949 +0.36(+0.36%)
Oct 05, 2021 98.54 99.70 98.37 99.16 2,037,469 +0.92(+0.94%)
Oct 04, 2021 99.26 99.46 97.72 98.24 3,304,193 -1.40(-1.41%)
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.