NYSEARCA:ITOT
ISHARES CORE S&P TOTAL U.S. STOCK MARKET ETF Price (Quote)
$109.64
-0.220 (-0.200%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $109.42 | $115.61 | Thursday, 18th Apr 2024 ITOT stock ended at $109.64. This is 0.200% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.17% from a day low at $109.42 to a day high of $110.70. |
| 90 days | $104.95 | $115.61 | |
| 52 weeks | $88.77 | $115.61 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $110.16 | $110.70 | $109.42 | $109.64 | 1 510 951 |
| 2024-04-17 | $111.12 | $111.17 | $109.59 | $109.86 | 1 270 367 |
| 2024-04-16 | $110.76 | $111.21 | $110.26 | $110.53 | 3 013 824 |
| 2024-04-15 | $113.24 | $113.24 | $110.59 | $110.71 | 1 806 041 |
| 2024-04-12 | $113.19 | $113.42 | $111.90 | $112.25 | 1 103 906 |
| 2024-04-11 | $113.46 | $114.20 | $112.64 | $113.95 | 1 341 044 |
| 2024-04-10 | $113.08 | $113.61 | $112.67 | $113.14 | 1 602 758 |
| 2024-04-09 | $114.64 | $114.70 | $113.33 | $114.40 | 1 579 646 |
| 2024-04-08 | $114.27 | $114.53 | $114.09 | $114.23 | 1 186 200 |
| 2024-04-05 | $113.22 | $114.56 | $113.16 | $114.13 | 1 164 642 |
| 2024-04-04 | $115.23 | $115.34 | $112.89 | $112.96 | 2 062 885 |
| 2024-04-03 | $113.94 | $114.66 | $113.90 | $114.34 | 1 176 616 |
| 2024-04-02 | $114.06 | $114.18 | $113.67 | $114.16 | 1 121 366 |
| 2024-04-01 | $115.46 | $115.53 | $114.79 | $115.02 | 1 174 845 |
| 2024-03-28 | $115.27 | $115.61 | $115.25 | $115.30 | 1 294 189 |
| 2024-03-27 | $114.93 | $115.30 | $114.48 | $115.27 | 1 502 520 |
| 2024-03-26 | $114.79 | $114.84 | $114.15 | $114.15 | 1 116 025 |
| 2024-03-25 | $114.39 | $114.71 | $114.39 | $114.43 | 1 114 968 |
| 2024-03-22 | $114.98 | $115.05 | $114.63 | $114.66 | 884 373 |
| 2024-03-21 | $115.14 | $115.42 | $114.98 | $114.98 | 1 391 447 |
| 2024-03-20 | $113.69 | $114.90 | $113.57 | $114.85 | 1 482 806 |
| 2024-03-19 | $112.88 | $113.73 | $112.68 | $113.65 | 3 209 483 |
| 2024-03-18 | $113.37 | $113.59 | $112.94 | $113.00 | 3 173 256 |
| 2024-03-15 | $112.54 | $112.91 | $112.19 | $112.46 | 1 078 666 |
| 2024-03-14 | $113.79 | $113.80 | $112.49 | $113.19 | 1 380 470 |
