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 |
| Jul 18, 2023 | $99.76 | $100.74 | $99.66 | $100.57 | 1 533 405 |
| Jul 17, 2023 | $99.30 | $100.06 | $99.30 | $99.80 | 1 234 690 |
| Jul 14, 2023 | $99.71 | $99.83 | $99.23 | $99.36 | 1 098 088 |
| Jul 13, 2023 | $99.18 | $99.73 | $99.08 | $99.59 | 904 701 |
| Jul 12, 2023 | $98.77 | $99.04 | $98.49 | $98.71 | 964 075 |
| Jul 11, 2023 | $97.43 | $98.07 | $97.23 | $97.98 | 604 465 |
| Jul 10, 2023 | $96.73 | $97.23 | $96.73 | $97.19 | 1 049 802 |
| Jul 07, 2023 | $96.71 | $97.69 | $96.66 | $96.78 | 841 017 |
| Jul 06, 2023 | $96.90 | $96.97 | $96.26 | $96.91 | 825 158 |
| Jul 05, 2023 | $97.56 | $97.92 | $97.56 | $97.76 | 1 034 645 |
| Jul 03, 2023 | $97.81 | $98.05 | $97.69 | $98.04 | 530 316 |
| Jun 30, 2023 | $97.40 | $98.04 | $97.40 | $97.84 | 1 113 731 |
| Jun 29, 2023 | $96.32 | $96.80 | $96.21 | $96.78 | 717 659 |
| Jun 28, 2023 | $95.97 | $96.54 | $95.87 | $96.32 | 838 836 |
| Jun 27, 2023 | $95.29 | $96.38 | $95.23 | $96.21 | 940 292 |
| Jun 26, 2023 | $95.32 | $95.80 | $95.05 | $95.07 | 1 100 602 |
| Jun 23, 2023 | $95.45 | $95.82 | $95.25 | $95.36 | 744 688 |
| Jun 22, 2023 | $95.69 | $96.22 | $95.58 | $96.22 | 693 393 |
| Jun 21, 2023 | $96.26 | $96.41 | $95.83 | $95.95 | 922 368 |
| Jun 20, 2023 | $96.53 | $96.70 | $95.98 | $96.49 | 1 220 076 |
| Jun 16, 2023 | $97.85 | $97.88 | $96.89 | $96.98 | 914 248 |
| Jun 15, 2023 | $95.98 | $97.60 | $95.87 | $97.33 | 1 281 236 |
| Jun 14, 2023 | $96.23 | $96.66 | $95.39 | $96.20 | 3 283 948 |
| Jun 13, 2023 | $95.80 | $96.31 | $95.74 | $96.16 | 1 084 181 |
| Jun 12, 2023 | $94.80 | $95.48 | $94.66 | $95.43 | 684 956 |
