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

104.20 USD +0.04 (+0.04%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 103.41 104.24 102.98 104.20 2,053,892 +0.04(+0.04%)
Jan 13, 2022 105.96 106.13 103.94 104.16 2,658,073 -1.51(-1.43%)
Jan 12, 2022 105.99 106.29 105.18 105.67 1,789,668 +0.12(+0.11%)
Jan 11, 2022 104.50 105.55 103.77 105.55 3,424,505 +1.06(+1.01%)
Jan 10, 2022 103.93 104.52 102.39 104.49 3,401,711 -0.16(-0.15%)
Jan 07, 2022 105.12 105.52 104.30 104.65 1,912,678 -0.51(-0.48%)
Jan 06, 2022 105.10 105.84 104.41 105.16 2,545,485 +0.00(+0.00%)
Jan 05, 2022 107.40 107.55 105.12 105.16 2,639,872 -2.29(-2.13%)
Jan 04, 2022 107.95 108.15 106.97 107.45 1,827,372 -0.18(-0.17%)
Jan 03, 2022 107.43 107.67 106.74 107.63 2,268,443 +0.65(+0.61%)
Dec 31, 2021 107.29 107.54 106.98 106.98 1,564,109 -0.31(-0.29%)
Dec 30, 2021 107.55 107.99 107.25 107.29 1,360,309 -0.22(-0.20%)
Dec 29, 2021 107.49 107.76 107.13 107.51 1,327,095 +0.10(+0.09%)
Dec 28, 2021 107.74 108.02 107.27 107.41 1,426,417 -0.20(-0.19%)
Dec 27, 2021 106.53 107.64 106.51 107.61 1,557,325 +1.34(+1.26%)
Dec 23, 2021 105.86 106.59 105.68 106.27 1,211,352 +0.69(+0.65%)
Dec 22, 2021 104.49 105.59 104.45 105.58 1,794,708 +0.99(+0.95%)
Dec 21, 2021 103.42 104.60 102.99 104.59 1,976,815 +2.06(+2.01%)
Dec 20, 2021 102.45 102.66 101.60 102.53 4,111,664 -1.24(-1.19%)
Dec 17, 2021 103.85 104.71 103.05 103.77 2,409,118 -0.65(-0.62%)
Dec 16, 2021 106.12 106.20 104.07 104.42 3,047,222 -1.21(-1.15%)
Dec 15, 2021 104.02 105.67 103.28 105.63 5,587,104 +1.56(+1.50%)
Dec 14, 2021 103.99 104.57 103.34 104.07 2,316,447 -0.67(-0.64%)
Dec 13, 2021 105.67 105.73 104.70 104.74 1,998,883 -1.35(-1.27%)
Dec 10, 2021 106.00 106.27 105.27 106.09 1,393,717 +0.73(+0.69%)
Dec 09, 2021 106.11 106.27 105.36 105.36 1,744,048 -1.02(-0.96%)
Dec 08, 2021 106.16 106.52 105.75 106.38 1,537,617 +0.41(+0.39%)
Dec 07, 2021 105.11 106.21 105.00 105.97 1,953,027 +2.21(+2.13%)
Dec 06, 2021 102.94 104.21 102.32 103.76 2,670,000 +1.25(+1.22%)
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%)
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.