NYSEARCA:ITOT
ISHARES CORE S&P TOTAL U.S. STOCK MARKET ETF Price (Quote)
$111.15
+1.09 (+0.99%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $108.49 | $115.34 | Thursday, 2nd May 2024 ITOT stock ended at $111.15. This is 0.99% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.34% from a day low at $109.88 to a day high of $111.36. |
| 90 days | $107.56 | $115.61 | |
| 52 weeks | $88.77 | $115.61 |
| Date | Open | High | Low | Close | Volume |
| Jan 16, 2024 | $104.71 | $105.00 | $104.21 | $104.60 | 1 532 424 |
| Jan 12, 2024 | $105.41 | $105.65 | $104.78 | $105.09 | 1 189 344 |
| Jan 11, 2024 | $105.28 | $105.41 | $104.12 | $105.05 | 1 506 838 |
| Jan 10, 2024 | $104.67 | $105.33 | $104.52 | $105.13 | 992 737 |
| Jan 09, 2024 | $104.18 | $104.86 | $104.04 | $104.59 | 1 686 556 |
| Jan 08, 2024 | $103.41 | $104.84 | $103.38 | $104.78 | 3 488 366 |
| Jan 05, 2024 | $103.14 | $103.88 | $103.01 | $103.32 | 1 609 003 |
| Jan 04, 2024 | $103.35 | $103.94 | $103.12 | $103.16 | 1 618 186 |
| Jan 03, 2024 | $103.97 | $104.05 | $103.34 | $103.43 | 1 756 378 |
| Jan 02, 2024 | $104.47 | $104.85 | $104.08 | $104.51 | 1 423 166 |
| Dec 29, 2023 | $105.60 | $105.71 | $104.85 | $105.23 | 1 804 634 |
| Dec 28, 2023 | $105.67 | $105.84 | $105.59 | $105.69 | 1 169 266 |
| Dec 27, 2023 | $105.38 | $105.70 | $105.32 | $105.62 | 1 189 943 |
| Dec 26, 2023 | $104.99 | $105.64 | $104.99 | $105.43 | 1 206 496 |
| Dec 22, 2023 | $104.95 | $105.29 | $104.47 | $104.94 | 1 589 395 |
| Dec 21, 2023 | $104.24 | $104.71 | $103.76 | $104.66 | 1 707 785 |
| Dec 20, 2023 | $104.92 | $105.39 | $103.49 | $103.53 | 1 293 527 |
| Dec 19, 2023 | $104.94 | $105.58 | $104.94 | $105.56 | 1 409 674 |
| Dec 18, 2023 | $104.61 | $105.00 | $104.30 | $104.77 | 1 443 294 |
| Dec 15, 2023 | $104.40 | $104.63 | $104.05 | $104.31 | 1 826 397 |
| Dec 14, 2023 | $104.36 | $104.90 | $103.85 | $104.50 | 1 637 267 |
| Dec 13, 2023 | $102.32 | $103.93 | $102.21 | $103.88 | 1 252 585 |
| Dec 12, 2023 | $101.81 | $102.33 | $101.50 | $102.27 | 1 517 217 |
| Dec 11, 2023 | $101.34 | $101.89 | $101.32 | $101.86 | 1 727 076 |
| Dec 08, 2023 | $100.78 | $101.59 | $100.78 | $101.44 | 1 202 666 |
