ITOT - iShares Core S&P Total U.S. Stock Market ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201967.9868.1867.7968.1168.112,717,058
Sep 13, 201968.3768.4968.1468.1868.181,183,300
Sep 12, 201968.2768.5168.0568.2868.28990,000
Sep 11, 201967.5868.0967.4468.0568.05904,500
Sep 10, 201967.2767.5566.9667.5567.551,722,200
Sep 09, 201967.6867.6867.2167.4567.451,035,100
Sep 06, 201967.5067.5967.2967.4067.401,805,200
Sep 05, 201967.0967.6167.0367.4167.41899,100
Sep 04, 201966.3366.5166.1366.5066.50736,600
Sep 03, 201965.7865.9965.4865.7565.75797,600
Aug 30, 201966.5666.6165.9766.2166.211,238,000
Aug 29, 201966.0166.3765.8266.2266.22914,900
Aug 28, 201964.7765.4464.5865.3965.391,192,700
Aug 27, 201965.5765.6764.7464.9464.941,041,600
Aug 26, 201965.1265.2364.7265.2165.211,645,600
Aug 23, 201965.9666.3564.2864.5764.571,230,300
Aug 22, 201966.4866.6265.8366.2766.27759,700
Aug 21, 201966.2766.3866.1566.3066.30870,200
Aug 20, 201966.1066.2265.7165.7165.711,049,800
Aug 19, 201966.2566.4266.0666.1966.191,389,400
Aug 16, 201964.8965.5864.8965.5065.501,984,700
Aug 15, 201964.5764.7164.0164.4564.451,173,700
Aug 14, 201965.3165.4064.3364.3764.371,867,900
Aug 13, 201965.2566.6765.1166.3266.322,086,100
Aug 12, 201965.7965.8865.1265.3865.38850,200
Aug 09, 201966.4666.5665.7766.1966.191,023,700
Aug 08, 201965.7666.6665.6466.6366.631,270,800
Aug 07, 201964.5765.5664.0765.3965.396,163,700
Aug 06, 201964.9165.3764.5365.3465.346,242,000
Aug 05, 201965.3965.4163.9264.4364.434,952,600
Aug 02, 201966.8066.9966.0266.4766.471,801,500
Aug 01, 201967.6668.3766.7967.0367.031,986,000
Jul 31, 201968.4168.4967.1267.4867.481,502,900
Jul 30, 201968.0968.4367.9868.3768.37897,100
Jul 29, 201968.5968.6068.2968.4668.46965,400
Jul 26, 201968.2968.6668.2768.5768.57612,600
Jul 25, 201968.4168.4267.9668.1368.131,106,300
Jul 24, 201967.9168.5067.8968.5068.50992,200
Jul 23, 201967.8968.0967.6768.0968.091,179,200
Jul 22, 201967.5667.7267.4367.6367.63772,300
Jul 19, 201968.0968.1167.4367.4667.46711,800
Jul 18, 201967.4867.9267.3567.8567.851,827,700
Jul 17, 201968.0568.0967.5767.5767.571,202,400
Jul 16, 201968.2268.2767.9468.0568.051,286,000
Jul 15, 201968.3168.3168.1068.2668.26751,800
Jul 12, 201968.0268.2667.9768.2268.22924,500
Jul 11, 201967.9667.9867.6667.8867.88825,300
Jul 10, 201967.7668.0267.5967.8167.81820,300
Jul 09, 201967.1067.5667.0967.5467.54674,800
Jul 08, 201967.5067.5667.2667.3767.37668,800
Jul 05, 201967.5567.8267.2167.7467.74648,100
Jul 03, 201967.4567.8267.4367.8167.81921,500
Jul 02, 201967.1567.3066.9467.2867.284,189,700
Jul 01, 201967.4667.5066.8867.1367.131,664,200
Jun 28, 201966.4466.7266.3466.6366.631,027,500
Jun 27, 201965.9966.2965.9966.1966.19922,100
Jun 26, 201966.1566.2965.8265.8565.851,170,700
Jun 25, 201966.5966.6465.8865.8965.891,350,100
Jun 24, 201966.7866.8566.5266.5966.59983,900
Jun 21, 201966.8067.0666.6666.7066.701,085,800
Jun 20, 201966.9567.0066.4066.9166.913,444,100
Jun 19, 201966.1666.4065.8366.2666.263,329,300
Jun 18, 201965.8266.4165.8066.1366.131,383,400
Jun 17, 201965.4465.6165.3765.4665.46830,900
Jun 17, 20190.357 Dividend
Jun 14, 201965.8265.8765.5565.7465.38804,700
Jun 13, 201965.7765.9165.6365.9065.541,126,600
Jun 12, 201965.5665.7465.3965.5065.14961,300
Jun 11, 201966.1466.2365.4765.6065.241,212,600
Jun 10, 201965.7566.1265.6665.7065.341,188,600
Jun 07, 201965.0165.6264.9665.3765.021,167,200
Jun 06, 201964.4764.9164.2564.7464.391,539,400
Jun 05, 201964.2464.3963.7764.3964.042,444,300
Jun 04, 201963.0763.9162.9663.8563.501,157,700
Jun 03, 201962.6662.9162.1462.4762.131,827,900
May 31, 201962.7863.0162.5762.6562.311,340,500
May 30, 201963.5063.7163.1763.4763.131,318,400
May 29, 201963.4763.5462.9463.3463.001,385,600
May 28, 201964.4064.6363.7263.7263.37921,400
May 24, 201964.5064.6264.1464.2963.94896,600
May 23, 201964.4464.4963.7964.1863.835,760,600
May 22, 201965.0065.2364.8764.9664.61829,600
May 21, 201965.0365.3365.0065.2564.901,058,300
May 20, 201964.6864.9364.4364.6464.291,324,300
May 17, 201965.0065.7164.9865.0964.741,649,000
May 16, 201965.1465.8965.1465.5565.191,363,700
May 15, 201964.1865.1064.1164.9664.611,379,400
May 14, 201964.2464.9564.1964.5764.221,556,900
May 13, 201964.3864.6163.7664.0063.652,687,600
May 10, 201965.1365.8664.3965.6665.301,992,800
May 09, 201965.0265.5164.5865.3765.022,206,500
May 08, 201965.6066.0065.4465.5865.221,687,900
May 07, 201966.2866.3665.2065.6965.333,643,700
May 06, 201965.9566.9365.8766.8466.481,472,100
May 03, 201966.7067.0766.6467.0666.70974,000
May 02, 201966.4166.6565.9066.3666.001,519,200
May 01, 201967.1267.1466.4466.4466.081,833,400
Apr 30, 201966.9167.0166.4766.9066.541,818,200
Apr 29, 201966.8667.0866.8366.9566.591,546,300
Apr 26, 201966.5066.8466.3266.8166.451,379,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...