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

101.57 USD -0.80 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 102.25 102.35 101.37 101.57 1,842,535 -0.80(-0.78%)
Sep 16, 2021 102.40 102.65 101.67 102.37 774,043 -0.12(-0.12%)
Sep 15, 2021 101.73 102.58 101.42 102.49 1,020,617 +0.94(+0.93%)
Sep 14, 2021 102.51 102.66 101.38 101.55 1,547,452 -0.68(-0.67%)
Sep 13, 2021 102.70 102.82 101.69 102.23 972,708 +0.23(+0.23%)
Sep 10, 2021 103.30 103.37 101.95 102.00 996,774 -0.82(-0.80%)
Sep 09, 2021 103.07 103.60 102.76 102.82 952,212 -0.37(-0.36%)
Sep 08, 2021 103.32 103.44 102.70 103.19 927,391 -0.22(-0.21%)
Sep 07, 2021 103.90 103.90 103.34 103.41 1,477,065 -0.49(-0.47%)
Sep 03, 2021 103.72 104.00 103.62 103.90 1,367,538 -0.06(-0.06%)
Sep 02, 2021 103.92 104.07 103.64 103.96 704,658 +0.36(+0.35%)
Sep 01, 2021 103.64 103.88 103.46 103.60 795,944 +0.19(+0.18%)
Aug 31, 2021 103.62 103.68 103.26 103.41 1,099,680 -0.20(-0.19%)
Aug 30, 2021 103.47 103.81 103.29 103.61 954,706 +0.35(+0.34%)
Aug 27, 2021 102.41 103.35 102.41 103.26 834,778 +1.08(+1.06%)
Aug 26, 2021 102.71 102.81 102.11 102.18 1,275,813 -0.64(-0.62%)
Aug 25, 2021 102.62 102.93 102.46 102.82 1,129,740 +0.34(+0.33%)
Aug 24, 2021 102.41 102.64 102.32 102.48 1,061,044 +0.28(+0.27%)
Aug 23, 2021 101.66 102.37 101.64 102.20 864,014 +1.02(+1.01%)
Aug 20, 2021 100.47 101.24 100.24 101.18 917,593 +0.88(+0.88%)
Aug 19, 2021 99.61 100.62 99.51 100.30 1,108,702 -0.05(-0.05%)
Aug 18, 2021 101.10 101.49 100.26 100.35 1,362,290 -1.00(-0.99%)
Aug 17, 2021 101.51 101.61 100.60 101.35 1,349,452 -0.80(-0.78%)
Aug 16, 2021 101.74 102.15 101.26 102.15 1,208,731 +0.12(+0.12%)
Aug 13, 2021 102.15 102.15 101.90 102.03 603,353 +0.05(+0.05%)
Aug 12, 2021 101.74 102.01 101.47 101.98 1,575,393 +0.30(+0.30%)
Aug 11, 2021 101.67 101.80 101.33 101.68 805,863 +0.26(+0.26%)
Aug 10, 2021 101.52 101.70 101.37 101.42 6,537,547 +0.03(+0.03%)
Aug 09, 2021 101.51 101.60 101.17 101.39 733,899 -0.09(-0.09%)
Aug 06, 2021 101.55 101.73 101.33 101.48 1,108,180 +0.12(+0.12%)
Aug 05, 2021 100.94 101.39 100.81 101.36 675,931 +0.75(+0.75%)
Aug 04, 2021 100.80 101.00 100.59 100.61 850,280 -0.54(-0.53%)
Aug 03, 2021 100.67 101.15 99.94 101.15 1,399,994 +0.72(+0.72%)
Aug 02, 2021 101.08 101.20 100.35 100.43 1,691,954 -0.13(-0.13%)
Jul 30, 2021 100.52 101.09 100.44 100.56 1,109,440 -0.54(-0.53%)
Jul 29, 2021 100.94 101.47 100.94 101.10 686,734 +0.42(+0.42%)
Jul 28, 2021 100.67 101.07 100.40 100.68 1,385,694 +0.18(+0.18%)
Jul 27, 2021 100.84 100.97 99.79 100.50 1,517,540 -0.54(-0.53%)
Jul 26, 2021 100.80 101.08 100.68 101.04 989,365 +0.20(+0.20%)
Jul 23, 2021 100.34 100.94 100.18 100.84 993,812 +1.00(+1.00%)
Jul 22, 2021 99.80 99.97 99.45 99.84 8,678,163 +0.02(+0.02%)
Jul 21, 2021 99.17 99.83 99.15 99.82 1,367,514 +0.96(+0.97%)
Jul 20, 2021 97.36 99.24 97.31 98.86 9,559,739 +1.53(+1.57%)
Jul 19, 2021 97.47 97.56 96.62 97.33 3,369,811 -1.31(-1.33%)
Jul 16, 2021 99.86 99.87 98.56 98.64 1,061,813 -0.82(-0.82%)
Jul 15, 2021 99.53 99.69 98.88 99.46 1,120,853 -0.34(-0.34%)
Jul 14, 2021 100.28 100.46 99.57 99.80 976,691 -0.08(-0.08%)
Jul 13, 2021 100.25 100.48 99.84 99.88 1,087,935 -0.57(-0.57%)
Jul 12, 2021 100.21 100.47 100.02 100.45 2,185,746 +0.30(+0.30%)
Jul 09, 2021 99.39 100.21 99.37 100.15 2,396,373 +1.19(+1.20%)
Jul 08, 2021 98.35 99.24 98.08 98.96 3,237,458 -0.89(-0.89%)
Jul 07, 2021 99.86 99.97 99.16 99.85 1,513,352 +0.22(+0.22%)
Jul 06, 2021 100.00 100.06 98.99 99.63 2,003,264 -0.27(-0.27%)
Jul 02, 2021 99.66 100.00 99.52 99.90 1,399,366 +0.52(+0.52%)
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.