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 |
| Aug 22, 2023 | $97.31 | $97.31 | $96.50 | $96.58 | 848 270 |
| Aug 21, 2023 | $96.50 | $97.06 | $96.04 | $96.92 | 982 544 |
| Aug 18, 2023 | $95.51 | $96.54 | $95.42 | $96.34 | 1 588 183 |
| Aug 17, 2023 | $97.33 | $97.40 | $96.12 | $96.24 | 1 237 577 |
| Aug 16, 2023 | $97.70 | $98.06 | $97.02 | $97.04 | 1 232 820 |
| Aug 15, 2023 | $98.55 | $98.61 | $97.69 | $97.82 | 886 222 |
| Aug 14, 2023 | $98.22 | $98.95 | $98.12 | $98.94 | 1 094 588 |
| Aug 11, 2023 | $98.11 | $98.73 | $98.00 | $98.48 | 868 217 |
| Aug 10, 2023 | $99.11 | $99.82 | $98.25 | $98.57 | 976 388 |
| Aug 09, 2023 | $99.29 | $99.30 | $98.37 | $98.57 | 743 274 |
| Aug 08, 2023 | $99.03 | $99.32 | $98.43 | $99.26 | 1 402 541 |
| Aug 07, 2023 | $99.39 | $99.77 | $99.12 | $99.76 | 798 595 |
| Aug 04, 2023 | $99.77 | $100.26 | $98.85 | $98.92 | 873 008 |
| Aug 03, 2023 | $99.17 | $99.79 | $99.01 | $99.38 | 829 774 |
| Aug 02, 2023 | $100.34 | $100.39 | $99.48 | $99.66 | 1 005 158 |
| Aug 01, 2023 | $101.06 | $101.22 | $100.81 | $101.07 | 1 024 111 |
| Jul 31, 2023 | $101.30 | $101.49 | $101.05 | $101.39 | 774 031 |
| Jul 28, 2023 | $100.86 | $101.24 | $100.69 | $101.12 | 770 090 |
| Jul 27, 2023 | $101.61 | $101.66 | $99.84 | $100.03 | 756 050 |
| Jul 26, 2023 | $100.48 | $101.10 | $100.36 | $100.79 | 1 232 040 |
| Jul 25, 2023 | $100.40 | $101.06 | $100.40 | $100.70 | 860 526 |
| Jul 24, 2023 | $100.32 | $100.64 | $100.17 | $100.49 | 828 960 |
| Jul 21, 2023 | $100.51 | $100.55 | $100.09 | $100.12 | 863 865 |
| Jul 20, 2023 | $100.58 | $100.78 | $99.95 | $100.10 | 1 041 045 |
| Jul 19, 2023 | $100.84 | $101.12 | $100.64 | $100.84 | 2 936 303 |
