Mail

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

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 16, 2019	67.98	68.18	67.79	68.11	68.11	2,717,058
Sep 13, 2019	68.37	68.49	68.14	68.18	68.18	1,183,300
Sep 12, 2019	68.27	68.51	68.05	68.28	68.28	990,000
Sep 11, 2019	67.58	68.09	67.44	68.05	68.05	904,500
Sep 10, 2019	67.27	67.55	66.96	67.55	67.55	1,722,200
Sep 09, 2019	67.68	67.68	67.21	67.45	67.45	1,035,100
Sep 06, 2019	67.50	67.59	67.29	67.40	67.40	1,805,200
Sep 05, 2019	67.09	67.61	67.03	67.41	67.41	899,100
Sep 04, 2019	66.33	66.51	66.13	66.50	66.50	736,600
Sep 03, 2019	65.78	65.99	65.48	65.75	65.75	797,600
Aug 30, 2019	66.56	66.61	65.97	66.21	66.21	1,238,000
Aug 29, 2019	66.01	66.37	65.82	66.22	66.22	914,900
Aug 28, 2019	64.77	65.44	64.58	65.39	65.39	1,192,700
Aug 27, 2019	65.57	65.67	64.74	64.94	64.94	1,041,600
Aug 26, 2019	65.12	65.23	64.72	65.21	65.21	1,645,600
Aug 23, 2019	65.96	66.35	64.28	64.57	64.57	1,230,300
Aug 22, 2019	66.48	66.62	65.83	66.27	66.27	759,700
Aug 21, 2019	66.27	66.38	66.15	66.30	66.30	870,200
Aug 20, 2019	66.10	66.22	65.71	65.71	65.71	1,049,800
Aug 19, 2019	66.25	66.42	66.06	66.19	66.19	1,389,400
Aug 16, 2019	64.89	65.58	64.89	65.50	65.50	1,984,700
Aug 15, 2019	64.57	64.71	64.01	64.45	64.45	1,173,700
Aug 14, 2019	65.31	65.40	64.33	64.37	64.37	1,867,900
Aug 13, 2019	65.25	66.67	65.11	66.32	66.32	2,086,100
Aug 12, 2019	65.79	65.88	65.12	65.38	65.38	850,200
Aug 09, 2019	66.46	66.56	65.77	66.19	66.19	1,023,700
Aug 08, 2019	65.76	66.66	65.64	66.63	66.63	1,270,800
Aug 07, 2019	64.57	65.56	64.07	65.39	65.39	6,163,700
Aug 06, 2019	64.91	65.37	64.53	65.34	65.34	6,242,000
Aug 05, 2019	65.39	65.41	63.92	64.43	64.43	4,952,600
Aug 02, 2019	66.80	66.99	66.02	66.47	66.47	1,801,500
Aug 01, 2019	67.66	68.37	66.79	67.03	67.03	1,986,000
Jul 31, 2019	68.41	68.49	67.12	67.48	67.48	1,502,900
Jul 30, 2019	68.09	68.43	67.98	68.37	68.37	897,100
Jul 29, 2019	68.59	68.60	68.29	68.46	68.46	965,400
Jul 26, 2019	68.29	68.66	68.27	68.57	68.57	612,600
Jul 25, 2019	68.41	68.42	67.96	68.13	68.13	1,106,300
Jul 24, 2019	67.91	68.50	67.89	68.50	68.50	992,200
Jul 23, 2019	67.89	68.09	67.67	68.09	68.09	1,179,200
Jul 22, 2019	67.56	67.72	67.43	67.63	67.63	772,300
Jul 19, 2019	68.09	68.11	67.43	67.46	67.46	711,800
Jul 18, 2019	67.48	67.92	67.35	67.85	67.85	1,827,700
Jul 17, 2019	68.05	68.09	67.57	67.57	67.57	1,202,400
Jul 16, 2019	68.22	68.27	67.94	68.05	68.05	1,286,000
Jul 15, 2019	68.31	68.31	68.10	68.26	68.26	751,800
Jul 12, 2019	68.02	68.26	67.97	68.22	68.22	924,500
Jul 11, 2019	67.96	67.98	67.66	67.88	67.88	825,300
Jul 10, 2019	67.76	68.02	67.59	67.81	67.81	820,300
Jul 09, 2019	67.10	67.56	67.09	67.54	67.54	674,800
Jul 08, 2019	67.50	67.56	67.26	67.37	67.37	668,800
Jul 05, 2019	67.55	67.82	67.21	67.74	67.74	648,100
Jul 03, 2019	67.45	67.82	67.43	67.81	67.81	921,500
Jul 02, 2019	67.15	67.30	66.94	67.28	67.28	4,189,700
Jul 01, 2019	67.46	67.50	66.88	67.13	67.13	1,664,200
Jun 28, 2019	66.44	66.72	66.34	66.63	66.63	1,027,500
Jun 27, 2019	65.99	66.29	65.99	66.19	66.19	922,100
Jun 26, 2019	66.15	66.29	65.82	65.85	65.85	1,170,700
Jun 25, 2019	66.59	66.64	65.88	65.89	65.89	1,350,100
Jun 24, 2019	66.78	66.85	66.52	66.59	66.59	983,900
Jun 21, 2019	66.80	67.06	66.66	66.70	66.70	1,085,800
Jun 20, 2019	66.95	67.00	66.40	66.91	66.91	3,444,100
Jun 19, 2019	66.16	66.40	65.83	66.26	66.26	3,329,300
Jun 18, 2019	65.82	66.41	65.80	66.13	66.13	1,383,400
Jun 17, 2019	65.44	65.61	65.37	65.46	65.46	830,900
Jun 17, 2019	0.357 Dividend
Jun 14, 2019	65.82	65.87	65.55	65.74	65.38	804,700
Jun 13, 2019	65.77	65.91	65.63	65.90	65.54	1,126,600
Jun 12, 2019	65.56	65.74	65.39	65.50	65.14	961,300
Jun 11, 2019	66.14	66.23	65.47	65.60	65.24	1,212,600
Jun 10, 2019	65.75	66.12	65.66	65.70	65.34	1,188,600
Jun 07, 2019	65.01	65.62	64.96	65.37	65.02	1,167,200
Jun 06, 2019	64.47	64.91	64.25	64.74	64.39	1,539,400
Jun 05, 2019	64.24	64.39	63.77	64.39	64.04	2,444,300
Jun 04, 2019	63.07	63.91	62.96	63.85	63.50	1,157,700
Jun 03, 2019	62.66	62.91	62.14	62.47	62.13	1,827,900
May 31, 2019	62.78	63.01	62.57	62.65	62.31	1,340,500
May 30, 2019	63.50	63.71	63.17	63.47	63.13	1,318,400
May 29, 2019	63.47	63.54	62.94	63.34	63.00	1,385,600
May 28, 2019	64.40	64.63	63.72	63.72	63.37	921,400
May 24, 2019	64.50	64.62	64.14	64.29	63.94	896,600
May 23, 2019	64.44	64.49	63.79	64.18	63.83	5,760,600
May 22, 2019	65.00	65.23	64.87	64.96	64.61	829,600
May 21, 2019	65.03	65.33	65.00	65.25	64.90	1,058,300
May 20, 2019	64.68	64.93	64.43	64.64	64.29	1,324,300
May 17, 2019	65.00	65.71	64.98	65.09	64.74	1,649,000
May 16, 2019	65.14	65.89	65.14	65.55	65.19	1,363,700
May 15, 2019	64.18	65.10	64.11	64.96	64.61	1,379,400
May 14, 2019	64.24	64.95	64.19	64.57	64.22	1,556,900
May 13, 2019	64.38	64.61	63.76	64.00	63.65	2,687,600
May 10, 2019	65.13	65.86	64.39	65.66	65.30	1,992,800
May 09, 2019	65.02	65.51	64.58	65.37	65.02	2,206,500
May 08, 2019	65.60	66.00	65.44	65.58	65.22	1,687,900
May 07, 2019	66.28	66.36	65.20	65.69	65.33	3,643,700
May 06, 2019	65.95	66.93	65.87	66.84	66.48	1,472,100
May 03, 2019	66.70	67.07	66.64	67.06	66.70	974,000
May 02, 2019	66.41	66.65	65.90	66.36	66.00	1,519,200
May 01, 2019	67.12	67.14	66.44	66.44	66.08	1,833,400
Apr 30, 2019	66.91	67.01	66.47	66.90	66.54	1,818,200
Apr 29, 2019	66.86	67.08	66.83	66.95	66.59	1,546,300
Apr 26, 2019	66.50	66.84	66.32	66.81	66.45	1,379,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...