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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	107.06	107.22	105.72	105.74	2,332,162	-1.77(-1.65%)
Jan 30, 2024	107.51	107.70	107.37	107.51	1,382,054	-0.21(-0.19%)
Jan 29, 2024	106.80	107.72	106.72	107.72	1,067,672	+1.00(+0.94%)
Jan 26, 2024	106.75	107.12	106.57	106.72	993,299	-0.08(-0.07%)
Jan 25, 2024	106.77	106.91	106.24	106.80	1,705,862	+0.56(+0.52%)
Jan 24, 2024	106.91	107.05	106.18	106.24	2,385,144	-0.01(-0.01%)
Jan 23, 2024	106.18	106.31	105.83	106.25	976,904	+0.23(+0.22%)
Jan 22, 2024	105.99	106.42	105.82	106.02	1,172,475	+0.39(+0.37%)
Jan 19, 2024	104.62	105.67	104.35	105.63	1,491,713	+1.33(+1.28%)
Jan 18, 2024	103.85	104.43	103.42	104.30	1,903,539	+0.85(+0.82%)
Jan 17, 2024	103.32	103.52	102.89	103.45	1,074,934	-0.57(-0.55%)
Jan 16, 2024	104.13	104.42	103.63	104.02	1,541,129	-0.49(-0.47%)
Jan 12, 2024	104.83	105.06	104.20	104.51	1,291,848	+0.04(+0.04%)
Jan 11, 2024	104.70	104.84	103.54	104.47	1,515,973	-0.08(-0.08%)
Jan 10, 2024	104.09	104.75	103.94	104.55	998,307	+0.54(+0.52%)
Jan 09, 2024	103.60	104.28	103.46	104.01	1,696,947	-0.19(-0.18%)
Jan 08, 2024	102.84	104.26	102.81	104.20	3,507,910	+1.45(+1.41%)
Jan 05, 2024	102.57	103.30	102.44	102.75	1,617,990	+0.16(+0.15%)
Jan 04, 2024	102.78	103.37	102.54	102.59	1,627,451	-0.27(-0.26%)
Jan 03, 2024	103.39	103.47	102.76	102.86	1,905,744	-1.07(-1.03%)
Jan 02, 2024	103.89	104.26	103.50	103.93	1,431,159	-0.72(-0.68%)
Dec 29, 2023	105.02	105.12	104.27	104.65	1,815,114	-0.46(-0.43%)
Dec 28, 2023	105.08	105.26	105.00	105.10	1,175,877	+0.07(+0.07%)
Dec 27, 2023	104.80	105.11	104.71	105.03	1,196,904	+0.19(+0.18%)
Dec 26, 2023	104.41	105.06	104.41	104.85	1,213,236	+0.49(+0.47%)
Dec 22, 2023	104.37	104.71	103.89	104.36	1,599,165	+0.28(+0.27%)
Dec 21, 2023	103.66	104.13	103.19	104.08	1,717,663	+1.12(+1.09%)
Dec 20, 2023	104.34	104.80	102.91	102.96	1,301,640	-1.55(-1.48%)
Dec 19, 2023	103.89	104.52	103.89	104.50	1,423,914	+0.78(+0.75%)
Dec 18, 2023	103.56	103.96	103.26	103.72	1,458,828	+0.45(+0.44%)
Dec 15, 2023	103.36	103.58	103.01	103.27	1,845,004	-0.19(-0.18%)
Dec 14, 2023	103.32	103.85	102.81	103.45	1,653,840	+0.61(+0.60%)
Dec 13, 2023	101.30	102.89	101.19	102.84	1,266,052	+1.59(+1.57%)
Dec 12, 2023	100.79	101.31	100.48	101.25	1,532,559	+0.41(+0.40%)
Dec 11, 2023	100.33	100.87	100.31	100.84	1,744,558	+0.41(+0.41%)
Dec 08, 2023	99.77	100.57	99.77	100.43	1,215,841	+0.45(+0.45%)
Dec 07, 2023	99.61	100.10	99.51	99.98	1,388,928	+0.74(+0.75%)
Dec 06, 2023	100.02	100.15	99.15	99.24	2,927,526	-0.34(-0.34%)
Dec 05, 2023	99.40	99.83	99.29	99.57	899,572	-0.20(-0.20%)
Dec 04, 2023	99.46	99.82	99.21	99.77	1,650,853	-0.36(-0.36%)
Dec 01, 2023	99.16	100.23	99.02	100.13	1,531,033	+0.81(+0.82%)
Nov 30, 2023	99.08	99.38	98.67	99.32	1,548,232	+0.46(+0.46%)
Nov 29, 2023	99.30	99.72	98.82	98.86	1,024,188	+0.02(+0.02%)
Nov 28, 2023	98.64	99.15	98.50	98.84	804,098	+0.09(+0.09%)
Nov 27, 2023	98.75	98.98	98.64	98.75	827,173	-0.16(-0.16%)
Nov 24, 2023	98.80	98.96	98.72	98.91	368,560	+0.07(+0.07%)
Nov 22, 2023	98.70	99.09	98.56	98.84	1,019,348	+0.46(+0.46%)
Nov 21, 2023	98.42	98.54	98.15	98.39	1,352,544	-0.31(-0.31%)
Nov 20, 2023	97.85	98.87	97.79	98.69	1,209,776	+0.76(+0.78%)
Nov 17, 2023	97.80	98.05	97.62	97.93	850,017	+0.23(+0.23%)
Nov 16, 2023	97.56	97.80	97.27	97.70	1,404,425	-0.05(-0.05%)
Nov 15, 2023	97.80	98.23	97.56	97.75	1,873,628	+0.26(+0.26%)
Nov 14, 2023	96.79	97.77	96.79	97.50	1,921,392	+2.13(+2.23%)
Nov 13, 2023	95.14	95.58	94.93	95.37	898,903	-0.06(-0.06%)
Nov 10, 2023	94.38	95.49	94.11	95.43	1,449,532	+1.41(+1.50%)
Nov 09, 2023	95.04	95.08	93.92	94.02	1,365,437	-0.79(-0.84%)
Nov 08, 2023	94.98	95.07	94.34	94.81	1,276,408	-0.03(-0.03%)
Nov 07, 2023	94.53	94.97	94.29	94.84	1,998,336	+0.32(+0.34%)
Nov 06, 2023	94.68	94.79	94.11	94.53	1,432,144	+0.03(+0.03%)
Nov 03, 2023	94.00	94.87	94.00	94.50	1,465,478	+1.06(+1.13%)
Nov 02, 2023	92.50	93.48	92.50	93.44	1,643,082	+1.81(+1.98%)
Nov 01, 2023	90.89	91.78	90.75	91.62	1,873,004	+0.87(+0.96%)
Oct 31, 2023	90.24	90.79	89.86	90.75	4,604,186	+0.60(+0.67%)
Oct 30, 2023	89.72	90.37	89.40	90.15	1,812,610	+1.01(+1.13%)
Oct 27, 2023	89.94	90.03	88.83	89.14	2,388,882	-0.48(-0.53%)
Oct 26, 2023	90.32	90.55	89.35	89.61	2,262,574	-0.91(-1.01%)
Oct 25, 2023	91.49	91.59	90.41	90.53	2,127,997	-1.42(-1.54%)
Oct 24, 2023	91.75	92.24	91.32	91.94	1,239,741	+0.72(+0.79%)
Oct 23, 2023	91.08	92.13	90.67	91.22	2,098,970	-0.27(-0.29%)
Oct 20, 2023	92.53	92.59	91.43	91.49	2,367,777	-1.15(-1.24%)
Oct 19, 2023	93.65	94.06	92.46	92.63	1,714,877	-0.89(-0.95%)
Oct 18, 2023	94.44	94.62	93.29	93.53	1,500,175	-1.37(-1.44%)
Oct 17, 2023	94.07	95.40	94.07	94.89	1,120,835	+0.09(+0.09%)
Oct 16, 2023	94.13	95.00	94.13	94.80	1,002,201	+1.10(+1.17%)
Oct 13, 2023	94.57	94.78	93.38	93.70	933,335	-0.52(-0.56%)
Oct 12, 2023	95.09	95.09	93.72	94.23	1,045,095	-0.75(-0.79%)
Oct 11, 2023	94.88	95.09	94.33	94.98	947,734	+0.34(+0.36%)
Oct 10, 2023	94.22	95.24	94.19	94.64	1,246,697	+0.54(+0.58%)
Oct 09, 2023	93.04	94.23	92.96	94.10	1,154,045	+0.59(+0.64%)
Oct 06, 2023	91.85	93.84	91.58	93.51	1,287,471	+1.17(+1.27%)
Oct 05, 2023	92.34	92.56	91.67	92.34	1,108,222	-0.13(-0.14%)
Oct 04, 2023	91.88	92.57	91.50	92.47	1,783,700	+0.71(+0.78%)
Oct 03, 2023	92.61	92.91	91.47	91.75	2,182,995	-1.34(-1.44%)
Oct 02, 2023	93.19	93.46	92.53	93.09	1,831,014	-0.16(-0.17%)
Sep 29, 2023	94.21	94.29	93.00	93.25	1,688,148	-0.30(-0.32%)
Sep 28, 2023	92.75	93.91	92.71	93.55	4,744,182	+0.66(+0.71%)
Sep 27, 2023	93.11	93.26	92.12	92.88	1,565,006	+0.10(+0.11%)
Sep 26, 2023	93.49	93.70	92.62	92.78	1,474,517	-1.32(-1.41%)
Sep 25, 2023	93.45	94.14	93.69	94.11	1,153,033	+0.36(+0.39%)
Sep 22, 2023	94.20	94.51	93.67	93.74	1,157,016	-0.23(-0.24%)
Sep 21, 2023	94.90	94.95	93.93	93.97	2,092,672	-1.61(-1.68%)
Sep 20, 2023	96.77	96.88	95.53	95.57	929,899	-0.89(-0.92%)
Sep 19, 2023	96.49	96.57	95.87	96.46	1,016,897	-0.21(-0.21%)
Sep 18, 2023	96.57	96.95	96.47	96.67	902,823	-0.01(-0.01%)
Sep 15, 2023	97.53	97.53	96.57	96.68	756,307	-1.17(-1.20%)
Sep 14, 2023	97.56	97.97	97.24	97.85	655,725	+0.86(+0.88%)
Sep 13, 2023	96.98	97.22	96.72	96.99	594,282	+0.02(+0.02%)
Sep 12, 2023	97.12	97.53	96.87	96.97	721,088	-0.49(-0.51%)
Sep 11, 2023	97.39	97.56	97.09	97.47	799,559	+0.60(+0.62%)
Sep 08, 2023	96.81	97.18	96.66	96.87	835,294	+0.12(+0.12%)
Sep 07, 2023	96.36	96.87	96.27	96.75	639,883	-0.35(-0.37%)
Sep 06, 2023	97.55	97.60	96.57	97.10	843,172	-0.59(-0.61%)
Sep 05, 2023	98.12	98.25	97.66	97.69	875,692	-0.56(-0.57%)
Sep 01, 2023	98.55	98.75	97.96	98.25	772,154	+0.30(+0.30%)
Aug 31, 2023	98.19	98.49	97.94	97.96	700,696	-0.08(-0.08%)
Aug 30, 2023	97.66	98.20	97.57	98.04	703,608	+0.40(+0.41%)
Aug 29, 2023	96.15	97.67	96.11	97.63	1,058,553	+1.41(+1.46%)
Aug 28, 2023	96.10	96.35	95.82	96.23	1,321,904	+0.61(+0.64%)
Aug 25, 2023	95.33	95.89	94.50	95.61	1,571,445	+0.65(+0.68%)
Aug 24, 2023	96.55	96.71	94.95	94.96	1,017,836	-1.28(-1.33%)
Aug 23, 2023	95.39	96.41	95.39	96.24	819,723	+1.07(+1.13%)
Aug 22, 2023	95.89	95.89	95.08	95.17	860,846	-0.34(-0.35%)
Aug 21, 2023	95.09	95.64	94.64	95.51	997,255	+0.57(+0.60%)
Aug 18, 2023	94.12	95.13	94.03	94.93	1,683,993	+0.10(+0.10%)
Aug 17, 2023	95.91	95.98	94.72	94.84	1,257,734	-0.79(-0.82%)
Aug 16, 2023	96.27	96.63	95.60	95.62	1,324,362	-0.77(-0.80%)
Aug 15, 2023	97.11	97.17	96.25	96.39	899,433	-1.10(-1.13%)
Aug 14, 2023	96.79	97.51	96.69	97.50	1,110,849	+0.45(+0.47%)
Aug 11, 2023	96.68	97.29	96.57	97.04	881,079	-0.09(-0.09%)
Aug 10, 2023	97.66	98.37	96.82	97.13	990,848	+0.00(+0.00%)
Aug 09, 2023	97.84	97.85	96.93	97.13	754,319	-0.68(-0.70%)
Aug 08, 2023	97.58	97.87	96.99	97.81	1,423,570	-0.49(-0.50%)
Aug 07, 2023	97.94	98.31	97.67	98.30	810,832	+0.83(+0.85%)
Aug 04, 2023	98.31	98.79	97.39	97.48	885,965	-0.45(-0.46%)
Aug 03, 2023	97.72	98.33	97.56	97.93	842,074	-0.28(-0.28%)
Aug 02, 2023	98.88	98.93	98.03	98.21	1,020,199	-1.39(-1.40%)
Aug 01, 2023	99.59	99.74	99.34	99.60	1,039,319	-0.32(-0.32%)
Jul 31, 2023	99.82	100.01	99.57	99.91	786,013	+0.27(+0.27%)
Jul 28, 2023	99.39	99.77	99.22	99.64	781,576	+1.07(+1.09%)
Jul 27, 2023	100.13	100.18	98.38	98.57	767,326	-0.75(-0.75%)
Jul 26, 2023	99.01	99.65	98.90	99.32	1,250,296	+0.09(+0.09%)
Jul 25, 2023	98.93	99.58	98.93	99.23	873,372	+0.21(+0.21%)
Jul 24, 2023	98.86	99.17	98.71	99.02	841,247	+0.36(+0.37%)
Jul 21, 2023	99.04	99.08	98.63	98.66	876,813	+0.02(+0.02%)
Jul 20, 2023	99.11	99.31	98.49	98.64	1,056,691	-0.73(-0.73%)
Jul 19, 2023	99.37	99.64	99.17	99.37	2,980,013	+0.27(+0.27%)
Jul 18, 2023	98.30	99.27	98.21	99.10	1,556,229	+0.76(+0.77%)
Jul 17, 2023	97.85	98.59	97.85	98.34	1,253,025	+0.43(+0.44%)
Jul 14, 2023	98.25	98.37	97.78	97.91	1,114,361	-0.23(-0.23%)
Jul 13, 2023	97.73	98.27	97.63	98.14	918,162	+0.87(+0.89%)
Jul 12, 2023	97.33	97.59	97.05	97.27	988,646	+0.72(+0.75%)
Jul 11, 2023	96.01	96.64	95.81	96.55	613,467	+0.78(+0.81%)
Jul 10, 2023	95.32	95.81	95.32	95.77	1,065,353	+0.40(+0.42%)
Jul 07, 2023	95.30	96.26	95.24	95.37	853,663	-0.13(-0.13%)
Jul 06, 2023	95.49	95.55	94.86	95.50	837,419	-0.84(-0.87%)
Jul 05, 2023	96.14	96.49	96.14	96.33	1,049,972	-0.28(-0.29%)
Jul 03, 2023	96.38	96.61	96.26	96.61	538,385	+0.20(+0.20%)
Jun 30, 2023	95.98	96.61	95.98	96.41	1,130,365	+1.04(+1.10%)
Jun 29, 2023	94.91	95.39	94.81	95.37	728,404	+0.45(+0.48%)
Jun 28, 2023	94.57	95.13	94.47	94.91	851,363	+0.11(+0.11%)
Jun 27, 2023	93.90	94.97	93.84	94.81	954,235	+1.12(+1.20%)
Jun 26, 2023	93.93	94.40	93.66	93.68	1,117,041	-0.29(-0.30%)
Jun 23, 2023	94.06	94.43	93.86	93.97	755,848	-0.85(-0.89%)
Jun 22, 2023	94.29	94.82	94.19	94.82	704,755	+0.27(+0.28%)
Jun 21, 2023	94.86	95.01	94.42	94.55	936,170	-0.53(-0.56%)
Jun 20, 2023	95.12	95.29	94.58	95.08	1,238,204	-0.48(-0.51%)
Jun 16, 2023	96.42	96.45	95.48	95.56	928,888	-0.34(-0.36%)
Jun 15, 2023	94.58	96.18		95.91	1,300,333	+6.68(+7.49%)
May 08, 2023	89.27	89.39	88.92	89.23	973,743	+0.03(+0.03%)
May 05, 2023	88.34	89.41	88.33	89.20	831,224	+1.68(+1.92%)
May 04, 2023	87.87	87.99	87.19	87.52	1,395,993	-0.68(-0.77%)
May 03, 2023	88.77	89.41	88.14	88.19	1,061,578	-0.51(-0.58%)
May 02, 2023	89.63	89.65	88.03	88.71	1,077,510	-1.12(-1.25%)
May 01, 2023	89.78	90.23	89.73	89.83	1,412,548	-0.03(-0.03%)
Apr 28, 2023	88.92	89.86	88.91	89.85	1,016,561	+0.77(+0.86%)
Apr 27, 2023	88.00	89.18	87.93	89.09	1,217,372	+1.63(+1.86%)
Apr 26, 2023	88.08	88.21	87.31	87.46	1,219,133	-0.38(-0.44%)
Apr 25, 2023	88.93	88.98	87.81	87.84	1,414,189	-1.52(-1.70%)
Apr 24, 2023	89.23	89.50	88.92	89.36	834,901	+0.04(+0.04%)
Apr 21, 2023	89.34	89.41	88.87	89.32	1,283,007	+0.09(+0.10%)
Apr 20, 2023	89.07	89.65	88.91	89.24	820,905	-0.55(-0.61%)
Apr 19, 2023	89.32	89.95	89.30	89.79	903,380	+0.03(+0.03%)
Apr 18, 2023	89.97	90.13	89.45	89.76	896,250	+0.06(+0.07%)
Apr 17, 2023	89.31	89.72	89.09	89.70	866,494	+0.38(+0.43%)
Apr 14, 2023	89.42	89.96	88.80	89.31	769,051	-0.28(-0.32%)
Apr 13, 2023	88.73	89.68	88.61	89.60	769,820	+1.18(+1.33%)
Apr 12, 2023	89.31	89.44	88.32	88.42	1,093,889	-0.40(-0.45%)
Apr 11, 2023	88.82	89.17	88.66	88.82	1,155,835	+0.11(+0.12%)
Apr 10, 2023	88.00	88.72	87.86	88.72	909,250	+0.18(+0.20%)
Apr 06, 2023	87.94	88.60	87.77	88.54	835,170	+0.28(+0.32%)
Apr 05, 2023	88.34	88.48	87.83	88.25	897,133	-0.30(-0.34%)
Apr 04, 2023	89.37	89.38	88.26	88.56	1,160,838	-0.65(-0.73%)
Apr 03, 2023	88.89	89.33	88.61	89.21	984,619	+0.26(+0.29%)
Mar 31, 2023	87.89	88.99	87.89	88.95	1,052,517	+1.33(+1.51%)
Mar 30, 2023	87.79	87.86	87.22	87.62	1,129,973	+0.46(+0.53%)
Mar 29, 2023	86.77	87.20	86.54	87.16	1,311,815	+1.27(+1.48%)
Mar 28, 2023	85.89	86.11	85.47	85.90	877,639	-0.16(-0.18%)
Mar 27, 2023	86.39	86.55	85.81	86.05	1,556,325	+0.24(+0.27%)
Mar 24, 2023	84.92	85.82	84.39	85.82	1,736,182	+0.55(+0.65%)
Mar 23, 2023	85.82	86.71	84.66	85.27	1,307,891	+0.14(+0.16%)
Mar 22, 2023	86.74	87.41	85.12	85.13	1,196,577	-1.58(-1.83%)
Mar 21, 2023	86.28	86.83	86.04	86.71	868,801	+1.27(+1.49%)
Mar 20, 2023	84.83	85.66	84.74	85.44	1,118,652	+0.73(+0.87%)
Mar 17, 2023	85.60	85.67	84.36	84.71	1,457,417	-1.10(-1.28%)
Mar 16, 2023	83.86	85.89	83.70	85.80	1,625,013	+1.47(+1.74%)
Mar 15, 2023	83.72	84.36	83.12	84.34	3,361,441	-0.68(-0.79%)
Mar 14, 2023	84.85	85.47	84.01	85.01	1,505,065	+1.36(+1.63%)
Mar 13, 2023	83.08	84.73	82.53	83.65	3,602,077	-0.22(-0.27%)
Mar 10, 2023	85.19	85.52	83.46	83.88	3,645,657	-1.46(-1.71%)
Mar 09, 2023	87.16	87.58	85.14	85.33	1,290,818	-1.71(-1.97%)
Mar 08, 2023	86.94	87.26	86.56	87.05	979,911	+0.13(+0.15%)
Mar 07, 2023	88.26	88.32	86.81	86.92	1,121,190	-1.34(-1.52%)
Mar 06, 2023	88.53	88.97	88.14	88.26	955,403	-0.10(-0.11%)
Mar 03, 2023	87.30	88.43	87.22	88.36	923,844	+1.39(+1.60%)
Mar 02, 2023	85.87	87.17	85.75	86.97	934,574	+0.61(+0.70%)
Mar 01, 2023	86.52	86.79	86.05	86.36	1,204,769	-0.30(-0.35%)
Feb 28, 2023	86.83	87.29	86.62	86.66	1,296,028	-0.23(-0.26%)
Feb 27, 2023	87.33	87.70	86.70	86.89	994,801	+0.27(+0.32%)
Feb 24, 2023	86.51	86.78	86.01	86.62	1,577,343	-0.94(-1.07%)
Feb 23, 2023	87.72	87.88	86.55	87.55	1,100,032	+0.51(+0.58%)
Feb 22, 2023	87.24	87.63	86.76	87.05	1,318,032	-0.10(-0.11%)
Feb 21, 2023	88.11	88.31	87.08	87.14	1,697,462	-1.89(-2.12%)
Feb 17, 2023	88.90	89.06	88.34	89.03	738,771	-0.23(-0.25%)
Feb 16, 2023	89.39	90.29	89.21	89.26	676,886	-1.21(-1.34%)
Feb 15, 2023	89.60	90.47	89.45	90.47	816,455	+0.45(+0.50%)
Feb 14, 2023	89.69	90.54	89.08	90.02	1,197,826	+0.05(+0.05%)
Feb 13, 2023	89.15	90.03	88.95	89.97	1,417,712	+1.02(+1.14%)
Feb 10, 2023	88.53	89.02	88.31	88.95	838,887	+0.17(+0.19%)
Feb 09, 2023	90.50	90.59	88.54	88.79	858,204	-0.84(-0.94%)
Feb 08, 2023	90.28	90.58	89.52	89.63	1,525,653	-1.06(-1.17%)
Feb 07, 2023	89.44	90.93	89.01	90.69	927,663	+1.15(+1.29%)
Feb 06, 2023	89.61	89.87	89.18	89.53	1,248,823	-0.68(-0.75%)
Feb 03, 2023	90.01	91.21	89.90	90.21	1,797,469	-0.93(-1.02%)
Feb 02, 2023	90.71	91.54	90.32	91.14	1,276,697	+1.39(+1.55%)

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.