STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

iShares Core S&P Total U.S. Stock Market ETF (ITOT)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

109.38

-1.80

(-1.62%)

As of 10:02AM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	109.78	109.79	109.38	109.39	109.39	206,179
Apr 24, 2024	111.51	111.60	110.63	111.18	111.18	1,106,800
Apr 23, 2024	110.30	111.35	110.17	111.11	111.11	1,243,800
Apr 22, 2024	109.38	110.41	108.87	109.82	109.82	1,495,800
Apr 19, 2024	109.58	109.89	108.49	108.78	108.78	2,009,400
Apr 18, 2024	110.16	110.70	109.42	109.64	109.64	1,512,600
Apr 17, 2024	111.12	111.17	109.59	109.86	109.86	1,271,300
Apr 16, 2024	110.76	111.21	110.26	110.53	110.53	3,013,800
Apr 15, 2024	113.24	113.24	110.59	110.71	110.71	1,806,100
Apr 12, 2024	113.19	113.42	111.89	112.25	112.25	1,105,400
Apr 11, 2024	113.46	114.20	112.64	113.95	113.95	1,607,300
Apr 10, 2024	113.08	113.61	112.67	113.14	113.14	1,618,800
Apr 09, 2024	114.64	114.70	113.33	114.40	114.40	1,579,700
Apr 08, 2024	114.27	114.54	114.09	114.23	114.23	1,186,200
Apr 05, 2024	113.22	114.56	113.15	114.13	114.13	1,164,600
Apr 04, 2024	115.23	115.34	112.88	112.96	112.96	2,063,000
Apr 03, 2024	113.94	114.66	113.89	114.34	114.34	1,194,500
Apr 02, 2024	114.06	114.18	113.67	114.16	114.16	1,180,000
Apr 01, 2024	115.46	115.55	114.79	115.02	115.02	1,174,900
Mar 28, 2024	115.27	115.61	115.25	115.30	115.30	1,294,300
Mar 27, 2024	114.93	115.30	114.48	115.27	115.27	1,503,900
Mar 26, 2024	114.79	114.84	114.15	114.15	114.15	1,116,100
Mar 25, 2024	114.39	114.71	114.39	114.43	114.43	1,115,000
Mar 22, 2024	114.98	115.05	114.63	114.66	114.66	1,965,800
Mar 21, 2024	115.14	115.42	114.97	114.98	114.98	1,391,400
Mar 21, 2024	0.308 Dividend
Mar 20, 2024	113.69	114.91	113.57	114.85	114.54	1,483,400
Mar 19, 2024	112.88	113.73	112.68	113.65	113.35	3,209,500
Mar 18, 2024	113.37	113.59	112.94	113.00	112.70	3,174,400
Mar 15, 2024	112.54	112.91	112.19	112.46	112.16	1,079,600
Mar 14, 2024	113.79	113.80	112.49	113.19	112.89	1,380,500
Mar 13, 2024	113.74	113.93	113.30	113.60	113.30	766,200
Mar 12, 2024	113.12	113.85	112.49	113.72	113.42	1,427,200
Mar 11, 2024	112.51	112.79	112.07	112.66	112.36	942,700
Mar 08, 2024	113.72	114.28	112.65	112.81	112.51	1,220,300
Mar 07, 2024	113.11	113.69	112.95	113.49	113.19	929,100
Mar 06, 2024	112.57	112.85	112.03	112.39	112.09	1,050,200
Mar 05, 2024	112.43	112.55	111.24	111.70	111.40	1,291,300
Mar 04, 2024	112.84	113.33	112.84	112.84	112.54	1,066,900
Mar 01, 2024	112.14	113.08	112.02	113.01	112.71	1,438,300
Feb 29, 2024	111.97	112.30	111.34	112.00	111.70	1,581,600
Feb 28, 2024	111.35	111.71	111.26	111.47	111.17	1,061,500
Feb 27, 2024	111.59	111.76	111.26	111.71	111.41	857,900
Feb 26, 2024	111.75	111.91	111.37	111.42	111.12	1,207,800
Feb 23, 2024	111.97	112.14	111.51	111.73	111.43	1,127,100
Feb 22, 2024	110.86	111.79	110.65	111.62	111.32	1,189,600
Feb 21, 2024	109.08	109.48	108.65	109.46	109.17	1,334,100
Feb 20, 2024	109.70	109.81	108.93	109.44	109.15	1,354,600
Feb 16, 2024	110.66	110.92	110.00	110.14	109.84	1,115,700
Feb 15, 2024	110.13	110.81	109.98	110.73	110.43	1,122,900
Feb 14, 2024	109.34	109.96	108.88	109.88	109.59	1,029,900
Feb 13, 2024	108.84	109.19	107.95	108.66	108.37	1,316,400
Feb 12, 2024	110.33	110.99	110.28	110.42	110.12	1,166,800
Feb 09, 2024	109.76	110.44	109.71	110.33	110.03	1,025,700
Feb 08, 2024	109.39	109.69	109.32	109.65	109.36	1,375,200
Feb 07, 2024	109.07	109.53	108.78	109.37	109.08	1,043,300
Feb 06, 2024	108.34	108.59	108.11	108.51	108.22	1,399,300
Feb 05, 2024	108.49	108.56	107.61	108.21	107.92	1,066,600
Feb 02, 2024	107.68	109.04	107.55	108.70	108.41	1,537,700
Feb 01, 2024	106.65	107.70	106.41	107.70	107.41	1,233,200
Jan 31, 2024	107.66	107.82	106.31	106.33	106.04	2,319,200
Jan 30, 2024	108.11	108.30	107.97	108.11	107.82	1,374,400
Jan 29, 2024	107.39	108.32	107.32	108.32	108.03	1,061,800
Jan 26, 2024	107.34	107.72	107.16	107.31	107.02	987,800
Jan 25, 2024	107.36	107.51	106.83	107.39	107.10	1,696,400
Jan 24, 2024	107.51	107.65	106.78	106.83	106.54	2,371,900
Jan 23, 2024	106.77	106.91	106.43	106.84	106.55	971,500
Jan 22, 2024	106.58	107.01	106.41	106.61	106.32	1,166,000
Jan 19, 2024	105.20	106.26	104.94	106.22	105.94	1,483,300
Jan 18, 2024	104.43	105.01	104.00	104.88	104.60	1,893,000
Jan 17, 2024	103.90	104.10	103.46	104.03	103.75	1,069,000
Jan 16, 2024	104.71	105.01	104.21	104.60	104.32	1,533,700
Jan 12, 2024	105.41	105.65	104.78	105.09	104.81	1,284,700
Jan 11, 2024	105.28	105.42	104.12	105.05	104.77	1,507,500
Jan 10, 2024	104.67	105.33	104.52	105.13	104.85	992,800
Jan 09, 2024	104.18	104.86	104.04	104.59	104.31	1,687,500
Jan 08, 2024	103.41	104.84	103.38	104.78	104.50	3,488,700
Jan 05, 2024	103.14	103.88	103.01	103.32	103.04	1,609,000
Jan 04, 2024	103.35	103.95	103.12	103.16	102.88	1,618,400
Jan 03, 2024	103.97	104.05	103.34	103.43	103.15	1,895,200
Jan 02, 2024	104.47	104.85	104.08	104.51	104.23	1,423,200
Dec 29, 2023	105.60	105.71	104.85	105.23	104.95	1,804,800
Dec 28, 2023	105.67	105.85	105.59	105.69	105.41	1,169,400
Dec 27, 2023	105.38	105.70	105.29	105.62	105.34	1,190,300
Dec 26, 2023	104.99	105.65	104.99	105.43	105.15	1,206,500
Dec 22, 2023	104.95	105.29	104.47	104.94	104.66	1,589,400
Dec 21, 2023	104.24	104.71	103.76	104.66	104.38	1,708,100
Dec 20, 2023	104.92	105.39	103.48	103.53	103.25	1,294,400
Dec 20, 2023	0.473 Dividend
Dec 19, 2023	104.94	105.58	104.94	105.56	104.81	1,409,700
Dec 18, 2023	104.61	105.01	104.30	104.77	104.02	1,444,200
Dec 15, 2023	104.40	104.63	104.05	104.31	103.56	1,826,500
Dec 14, 2023	104.36	104.90	103.85	104.50	103.75	1,637,300
Dec 13, 2023	102.32	103.93	102.21	103.88	103.14	1,253,400
Dec 12, 2023	101.81	102.33	101.50	102.27	101.54	1,517,200
Dec 11, 2023	101.34	101.89	101.32	101.86	101.13	1,727,100
Dec 08, 2023	100.78	101.59	100.78	101.44	100.71	1,203,600
Dec 07, 2023	100.62	101.11	100.52	100.99	100.27	1,375,000
Dec 06, 2023	101.03	101.17	100.15	100.24	99.52	2,898,300
Dec 05, 2023	100.40	100.84	100.29	100.58	99.86	890,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,646.13-227.59(-1.04%)

S&P 5004,991.50-80.13(-1.58%)

DOW37,765.06-695.86(-1.81%)

CAD/USD0.7285-0.0013(-0.17%)

CRUDE OIL82.34-0.47(-0.57%)

Bitcoin CAD87,065.26-3,577.12(-3.95%)

STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

iShares Core S&P Total U.S. Stock Market ETF (ITOT)

S&P/TSX
21,646.13
-227.59(-1.04%)

S&P 500
4,991.50
-80.13(-1.58%)

DOW
37,765.06
-695.86(-1.81%)

CAD/USD
0.7285
-0.0013(-0.17%)

CRUDE OIL
82.34
-0.47(-0.57%)

Bitcoin CAD
87,065.26
-3,577.12(-3.95%)