NYSEARCA:ITOT
ISHARES CORE S&P TOTAL U.S. STOCK MARKET ETF Price (Quote)
$110.06
-0.190 (-0.172%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $108.49 | $115.53 | Wednesday, 1st May 2024 ITOT stock ended at $110.06. This is 0.172% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.72% from a day low at $109.88 to a day high of $111.77. |
| 90 days | $106.41 | $115.61 | |
| 52 weeks | $88.77 | $115.61 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $90.33 | $90.46 | $89.93 | $90.35 | 340 121 |
| Mar 08, 2016 | $90.53 | $90.62 | $89.84 | $89.90 | 242 839 |
| Mar 07, 2016 | $90.45 | $91.24 | $90.45 | $91.03 | 2 396 516 |
| Mar 04, 2016 | $90.68 | $91.30 | $90.21 | $90.88 | 178 001 |
| Mar 03, 2016 | $89.93 | $90.55 | $89.76 | $90.52 | 204 193 |
| Mar 02, 2016 | $89.43 | $90.13 | $89.26 | $90.10 | 1 115 767 |
| Mar 01, 2016 | $88.18 | $89.58 | $87.91 | $89.58 | 259 643 |
| Feb 29, 2016 | $88.22 | $88.65 | $87.51 | $87.51 | 163 965 |
| Feb 26, 2016 | $88.68 | $88.79 | $88.08 | $88.21 | 223 927 |
| Feb 25, 2016 | $87.45 | $88.25 | $87.06 | $88.25 | 104 129 |
| Feb 24, 2016 | $85.90 | $87.31 | $85.40 | $87.31 | 267 419 |
| Feb 23, 2016 | $87.53 | $87.63 | $86.75 | $86.79 | 161 319 |
| Feb 22, 2016 | $87.38 | $87.96 | $87.38 | $87.83 | 221 111 |
| Feb 19, 2016 | $86.18 | $86.63 | $85.84 | $86.59 | 201 986 |
| Feb 18, 2016 | $87.10 | $87.25 | $86.41 | $86.56 | 279 765 |
| Feb 17, 2016 | $86.08 | $87.14 | $86.08 | $86.90 | 286 060 |
| Feb 16, 2016 | $84.89 | $85.53 | $84.49 | $85.43 | 235 069 |
| Feb 12, 2016 | $83.11 | $84.00 | $82.80 | $83.90 | 170 854 |
| Feb 11, 2016 | $82.14 | $82.83 | $81.51 | $82.32 | 1 096 407 |
| Feb 10, 2016 | $83.81 | $84.67 | $83.32 | $83.36 | 214 875 |
| Feb 09, 2016 | $82.59 | $84.02 | $82.53 | $83.31 | 268 264 |
| Feb 08, 2016 | $83.82 | $83.82 | $82.29 | $83.47 | 345 150 |
| Feb 05, 2016 | $86.27 | $86.27 | $84.52 | $84.78 | 172 155 |
| Feb 04, 2016 | $86.14 | $87.12 | $86.00 | $86.53 | 130 393 |
| Feb 03, 2016 | $86.42 | $86.58 | $84.46 | $86.28 | 177 794 |
