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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202074.6674.9174.3074.8674.861,246,500
Jan 22, 202074.9675.1574.7374.8174.811,205,700
Jan 21, 202074.7374.9674.6574.7474.741,667,900
Jan 17, 202074.9574.9974.7674.9374.931,267,300
Jan 16, 202074.4574.7874.3974.7874.781,552,200
Jan 15, 202073.9274.3273.8874.1174.116,333,200
Jan 14, 202073.9874.2173.7973.9073.901,399,100
Jan 13, 202073.6574.0073.5174.0074.001,023,100
Jan 10, 202073.8573.8573.3573.4773.471,151,300
Jan 09, 202073.6373.7173.4473.6873.68868,900
Jan 08, 202072.8973.5172.8873.1773.171,046,300
Jan 07, 202072.9273.0272.7472.8472.841,163,500
Jan 06, 202072.4973.0772.2873.0773.072,158,400
Jan 03, 202072.5373.0472.4372.7972.792,069,300
Jan 02, 202073.0873.2572.7673.2473.241,246,500
Dec 31, 201972.3672.7272.3072.6972.691,104,700
Dec 30, 201972.9272.9972.3572.4772.471,595,700
Dec 27, 201973.1273.1272.7572.9072.90815,000
Dec 26, 201972.7072.9672.6572.9672.961,145,100
Dec 24, 201972.6672.6772.5072.5772.57723,500
Dec 23, 201972.6572.7272.5372.5572.551,566,200
Dec 20, 201972.4272.5972.3872.4572.451,180,000
Dec 19, 201971.8872.1671.8272.1272.122,030,000
Dec 18, 201971.9171.9771.7971.8271.821,338,600
Dec 17, 201971.9271.9571.7671.7871.781,780,000
Dec 16, 201971.7371.9571.7071.7971.79812,100
Dec 16, 20190.446 Dividend
Dec 13, 201971.6872.0571.4271.7371.28959,800
Dec 12, 201971.1171.9071.0571.6671.21996,300
Dec 11, 201971.0271.1770.9271.1470.70786,600
Dec 10, 201971.0171.1570.7970.9170.47911,400
Dec 09, 201971.1571.3071.0071.0370.59613,900
Dec 06, 201971.0771.3571.0071.2070.761,140,700
Dec 05, 201970.6770.6970.2970.6170.171,493,400
Dec 04, 201970.3670.6470.2870.5170.07844,200
Dec 03, 201969.8270.1069.5170.0969.65937,200
Dec 02, 201971.2571.3570.4270.4870.041,113,000
Nov 29, 201971.3371.3671.0771.1170.67651,500
Nov 27, 201971.2671.4571.1771.4571.01652,700
Nov 26, 201970.9771.1570.8871.0970.652,778,800
Nov 25, 201970.5370.9470.5370.9070.46861,600
Nov 22, 201970.3370.3670.0670.2869.84807,600
Nov 21, 201970.3170.4969.9870.1769.73906,700
Nov 20, 201970.3970.5569.8970.2769.832,239,700
Nov 19, 201970.6470.8270.3470.5370.09898,700
Nov 18, 201970.4170.5670.2970.5070.066,781,600
Nov 15, 201970.2570.4670.1370.4670.021,738,500
Nov 14, 201969.7969.9769.6669.9769.539,311,000
Nov 13, 201969.5969.9769.5469.8869.451,020,700
Nov 12, 201969.8370.0969.6969.8269.39706,100
Nov 11, 201969.5569.7669.4769.7469.31590,500
Nov 08, 201969.5969.8569.3969.8569.42792,400
Nov 07, 201969.7869.9569.5369.6669.231,116,500
Nov 06, 201969.4769.4769.1869.4168.981,000,200
Nov 05, 201969.6169.6669.3769.4569.021,292,600
Nov 04, 201969.6069.6769.4169.5169.08935,800
Nov 01, 201968.8969.2568.8569.2268.791,470,900
Oct 31, 201968.7768.7768.2068.5468.112,116,900
Oct 30, 201968.6568.8468.2968.7668.331,443,900
Oct 29, 201968.5468.8168.5168.6168.18816,500
Oct 28, 201968.5068.7468.4168.6368.201,121,200
Oct 25, 201967.7868.3467.7568.2067.78802,400
Oct 24, 201968.0068.0467.7067.8967.47703,300
Oct 23, 201967.5367.7867.4667.7867.36847,100
Oct 22, 201967.9368.0067.5767.6067.18703,400
Oct 21, 201967.6967.8567.5967.8467.42736,100
Oct 18, 201967.5067.6567.0867.3766.951,121,700
Oct 17, 201967.6967.8467.4867.6367.21994,400
Oct 16, 201967.4167.5767.2867.3766.951,102,500
Oct 15, 201967.1367.7067.1067.5167.09778,600
Oct 14, 201966.8866.9966.7866.8566.43659,200
Oct 11, 201966.8967.4966.8766.9766.55996,100
Oct 10, 201965.8066.4365.7666.1865.771,059,100
Oct 09, 201965.7266.0265.5465.7965.381,376,200
Oct 08, 201965.8265.9365.2065.2364.821,266,000
Oct 07, 201966.3766.7366.1766.2965.881,220,900
Oct 04, 201965.8666.5665.7566.5566.14868,600
Oct 03, 201965.0965.6464.4165.6365.223,134,100
Oct 02, 201965.8365.9464.8065.1264.724,295,600
Oct 01, 201967.3267.5066.1666.2265.812,813,800
Sep 30, 201966.9367.2666.9167.0766.651,200,100
Sep 27, 201967.4167.4366.4066.7566.332,100,800
Sep 26, 201967.4267.4466.8867.2366.815,019,000
Sep 25, 201967.0067.5066.6267.4166.995,214,300
Sep 24, 201967.8667.9266.7566.9266.501,153,300
Sep 24, 20190.322 Dividend
Sep 23, 201967.7068.0867.7067.8967.15849,700
Sep 20, 201968.3568.4367.6967.8667.12915,900
Sep 19, 201968.3368.5968.1368.2267.47885,600
Sep 18, 201968.1568.2567.5868.2567.50970,800
Sep 17, 201968.0768.2667.9768.2267.47869,800
Sep 16, 201967.9868.1867.7968.1167.372,717,100
Sep 13, 201968.3768.4968.1468.1867.431,183,300
Sep 12, 201968.2768.5168.0568.2867.53990,000
Sep 11, 201967.5868.0967.4468.0567.31904,500
Sep 10, 201967.2767.5566.9667.5566.811,722,200
Sep 09, 201967.6867.6867.2167.4566.711,035,100
Sep 06, 201967.5067.5967.2967.4066.661,805,200
Sep 05, 201967.0967.6167.0367.4166.67899,100
Sep 04, 201966.3366.5166.1366.5065.77736,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...