iShares Core S&P Total U.S. Stock Market ETF (ITOT) Historical Stock Data
115.50 ↑0.23 (0.20%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ITOT is up 0.04% a day on average. There have been 16 days where iShares Core S&P Total U.S. Stock Market ETF closed green and 14 days where ITOT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 114.93 | 115.27 | ↑$0.34 (0.30%) | 114.48 | 115.30 | 1.50M |
2024-03-26 | 114.79 | 114.15 | ↓$0.64 (-0.56%) | 114.15 | 114.84 | 1.12M |
2024-03-25 | 114.39 | 114.43 | ↑$0.04 (0.03%) | 114.39 | 114.71 | 1.12M |
2024-03-22 | 114.98 | 114.66 | ↓$0.32 (-0.28%) | 114.63 | 115.05 | 884.37K |
2024-03-21 | 115.14 | 114.98 | ↓$0.16 (-0.14%) | 114.98 | 115.42 | 1.39M |
2024-03-20 | 113.69 | 114.85 | ↑$1.16 (1.02%) | 113.57 | 114.91 | 1.48M |
2024-03-19 | 112.88 | 113.65 | ↑$0.77 (0.68%) | 112.68 | 113.73 | 3.21M |
2024-03-18 | 113.37 | 113.00 | ↓$0.37 (-0.33%) | 112.94 | 113.59 | 3.17M |
2024-03-15 | 112.54 | 112.46 | ↓$0.08 (-0.07%) | 112.19 | 112.91 | 1.08M |
2024-03-14 | 113.79 | 113.19 | ↓$0.60 (-0.53%) | 112.49 | 113.80 | 1.38M |
2024-03-13 | 113.74 | 113.60 | ↓$0.14 (-0.12%) | 113.30 | 113.93 | 766.22K |
2024-03-12 | 113.12 | 113.72 | ↑$0.60 (0.53%) | 112.50 | 113.85 | 1.43M |
2024-03-11 | 112.51 | 112.66 | ↑$0.15 (0.13%) | 112.07 | 112.79 | 0.94M |
2024-03-08 | 113.72 | 112.81 | ↓$0.91 (-0.80%) | 112.65 | 114.28 | 1.22M |
2024-03-07 | 113.11 | 113.49 | ↑$0.38 (0.34%) | 112.96 | 113.69 | 0.93M |
2024-03-06 | 112.57 | 112.39 | ↓$0.18 (-0.16%) | 112.05 | 112.85 | 1.05M |
2024-03-05 | 112.43 | 111.70 | ↓$0.73 (-0.65%) | 111.24 | 112.55 | 1.29M |
2024-03-04 | 112.84 | 112.84 | ↑$0.00 (0.00%) | 112.84 | 113.33 | 1.06M |
2024-03-01 | 112.14 | 113.01 | ↑$0.87 (0.78%) | 112.02 | 113.08 | 1.44M |
2024-02-29 | 111.97 | 112.00 | ↑$0.03 (0.03%) | 111.34 | 112.30 | 1.58M |
2024-02-28 | 111.35 | 111.47 | ↑$0.12 (0.11%) | 111.26 | 111.71 | 1.06M |
2024-02-27 | 111.59 | 111.71 | ↑$0.12 (0.11%) | 111.26 | 111.76 | 857.87K |
2024-02-26 | 111.75 | 111.42 | ↓$0.33 (-0.30%) | 111.37 | 111.91 | 1.21M |
2024-02-23 | 111.97 | 111.73 | ↓$0.24 (-0.21%) | 111.51 | 112.12 | 1.13M |
2024-02-22 | 110.86 | 111.62 | ↑$0.76 (0.69%) | 110.65 | 111.79 | 1.19M |
2024-02-21 | 109.08 | 109.46 | ↑$0.38 (0.35%) | 108.66 | 109.48 | 1.33M |
2024-02-20 | 109.70 | 109.44 | ↓$0.26 (-0.24%) | 108.93 | 109.81 | 1.35M |
2024-02-16 | 110.66 | 110.14 | ↓$0.52 (-0.47%) | 110.00 | 110.92 | 1.12M |
2024-02-15 | 110.13 | 110.73 | ↑$0.60 (0.54%) | 109.98 | 110.81 | 1.12M |
2024-02-14 | 109.34 | 109.88 | ↑$0.54 (0.49%) | 108.91 | 109.95 | 1.03M |
Create an account or log in to view more rows.
$ITOT COME ON!!! Ugh!
$ITOT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$ITOT overvalued
$ITOT no pain no gain
$ITOT Like if you’re a bull
$ITOT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ITOT fuck all u greedy bulls
$ITOT still waiting to short this. Next Tuesday feels right for some reason
$ITOT Good morning gang!
$ITOT if your selling dont regret it later