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 |
| Sep 27, 2023 | $94.05 | $94.20 | $93.05 | $93.82 | 1 547 828 |
| Sep 26, 2023 | $94.43 | $94.65 | $93.56 | $93.72 | 1 459 493 |
| Sep 25, 2023 | $94.83 | $95.53 | $94.77 | $95.50 | 1 080 967 |
| Sep 22, 2023 | $95.59 | $95.91 | $95.06 | $95.13 | 1 140 117 |
| Sep 21, 2023 | $96.31 | $96.36 | $95.32 | $95.36 | 2 062 006 |
| Sep 20, 2023 | $98.20 | $98.31 | $96.94 | $96.99 | 916 252 |
| Sep 19, 2023 | $97.92 | $98.00 | $97.29 | $97.89 | 1 001 924 |
| Sep 18, 2023 | $98.00 | $98.39 | $97.90 | $98.10 | 889 353 |
| Sep 15, 2023 | $98.97 | $98.97 | $98.00 | $98.11 | 745 264 |
| Sep 14, 2023 | $99.00 | $99.41 | $98.69 | $99.30 | 645 967 |
| Sep 13, 2023 | $98.42 | $98.66 | $98.15 | $98.43 | 585 602 |
| Sep 12, 2023 | $98.56 | $98.97 | $98.30 | $98.41 | 710 456 |
| Sep 11, 2023 | $98.83 | $99.00 | $98.53 | $98.91 | 787 832 |
| Sep 08, 2023 | $98.24 | $98.62 | $98.10 | $98.30 | 822 872 |
| Sep 07, 2023 | $97.79 | $98.30 | $97.70 | $98.18 | 630 533 |
| Sep 06, 2023 | $98.99 | $99.05 | $98.00 | $98.54 | 830 825 |
| Sep 05, 2023 | $99.57 | $99.70 | $99.11 | $99.14 | 862 910 |
| Sep 01, 2023 | $100.01 | $100.21 | $99.42 | $99.71 | 760 817 |
| Aug 31, 2023 | $99.64 | $99.95 | $99.39 | $99.41 | 690 426 |
| Aug 30, 2023 | $99.11 | $99.66 | $99.03 | $99.49 | 693 278 |
| Aug 29, 2023 | $97.57 | $99.12 | $97.53 | $99.08 | 1 042 891 |
| Aug 28, 2023 | $97.52 | $97.78 | $97.24 | $97.65 | 1 302 229 |
| Aug 25, 2023 | $96.74 | $97.31 | $95.92 | $97.03 | 1 548 315 |
| Aug 24, 2023 | $97.98 | $98.15 | $96.37 | $96.37 | 1 002 809 |
| Aug 23, 2023 | $96.80 | $97.84 | $96.80 | $97.67 | 807 706 |
