Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

148.89 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2026	147.89	149.16	147.57	148.89	1,908,710	+0.82(+0.55%)
Apr 08, 2026	148.29	148.48	147.16	148.07	2,040,017	+3.62(+2.51%)
Apr 07, 2026	143.92	144.48	142.67	144.45	4,210,609	+0.13(+0.09%)
Apr 06, 2026	143.71	144.50	143.62	144.32	2,183,668	+0.64(+0.45%)
Apr 02, 2026	141.54	144.17	141.21	143.68	3,338,816	+0.23(+0.16%)
Apr 01, 2026	143.29	144.26	143.01	143.45	5,921,692	+1.02(+0.72%)
Mar 31, 2026	139.86	142.67	139.66	142.43	8,174,209	+4.12(+2.98%)
Mar 30, 2026	140.18	140.25	137.73	138.31	5,803,577	-0.63(-0.45%)
Mar 27, 2026	140.78	140.80	138.66	138.94	9,858,019	-2.42(-1.71%)
Mar 26, 2026	142.79	143.51	141.28	141.36	4,825,295	-2.48(-1.72%)
Mar 25, 2026	144.29	144.75	143.21	143.84	4,976,414	+0.87(+0.61%)
Mar 24, 2026	142.50	143.80	142.13	142.97	10,827,281	-0.42(-0.29%)
Mar 23, 2026	143.85	145.01	143.07	143.39	9,688,281	+1.71(+1.21%)
Mar 20, 2026	143.65	143.66	140.89	141.68	8,690,052	-2.25(-1.56%)
Mar 19, 2026	143.10	144.63	142.72	143.93	11,261,255	-0.29(-0.20%)
Mar 18, 2026	145.67	145.96	144.15	144.22	5,177,459	-1.97(-1.35%)
Mar 17, 2026	146.43	146.97	146.01	146.19	4,411,636	+0.16(+0.11%)
Mar 16, 2026	145.90	146.71	145.64	146.03	5,739,888	+1.46(+1.01%)
Mar 13, 2026	146.03	146.75	144.35	144.57	10,433,155	-0.77(-0.53%)
Mar 12, 2026	146.56	146.64	145.29	145.34	10,754,953	-2.35(-1.59%)
Mar 11, 2026	147.91	148.47	147.00	147.69	7,670,607	-0.14(-0.09%)
Mar 10, 2026	148.06	149.34	147.39	147.83	9,420,844	-0.33(-0.22%)
Mar 09, 2026	145.50	148.53	144.53	148.16	14,075,733	+1.30(+0.89%)
Mar 06, 2026	147.12	147.67	146.26	146.86	12,068,493	-2.07(-1.39%)
Mar 05, 2026	149.18	149.99	147.66	148.93	9,538,396	-0.97(-0.65%)
Mar 04, 2026	149.22	150.30	148.65	149.90	6,775,843	+1.07(+0.72%)
Mar 03, 2026	147.68	149.37	146.34	148.83	20,026,452	-1.46(-0.97%)
Mar 02, 2026	148.52	150.76	148.34	150.29	13,707,332	+0.16(+0.11%)
Feb 27, 2026	149.45	150.24	149.16	150.13	5,846,421	-0.84(-0.56%)
Feb 26, 2026	151.62	151.65	149.79	150.97	6,542,338	-0.57(-0.38%)
Feb 25, 2026	151.00	151.68	150.88	151.54	2,717,062	+1.19(+0.79%)
Feb 24, 2026	149.12	150.56	148.73	150.35	4,718,041	+1.16(+0.78%)
Feb 23, 2026	150.58	150.93	148.69	149.19	5,014,139	-1.69(-1.12%)
Feb 20, 2026	149.38	151.06	149.35	150.88	7,969,093	+0.97(+0.65%)
Feb 19, 2026	149.67	150.21	149.21	149.91	4,377,180	-0.29(-0.19%)
Feb 18, 2026	149.73	150.91	149.44	150.20	5,430,902	+0.76(+0.51%)
Feb 17, 2026	148.91	149.91	147.86	149.44	10,082,667	+0.21(+0.14%)
Feb 13, 2026	149.13	150.24	148.16	149.23	12,086,964	+0.25(+0.17%)
Feb 12, 2026	151.96	152.20	148.78	148.98	8,686,100	-2.40(-1.59%)
Feb 11, 2026	152.52	152.64	150.69	151.38	8,236,609	-0.13(-0.09%)
Feb 10, 2026	152.05	152.47	151.40	151.51	6,010,541	-0.39(-0.26%)
Feb 09, 2026	150.85	152.28	150.62	151.90	5,400,847	+0.76(+0.50%)
Feb 06, 2026	148.92	151.45	148.88	151.14	4,704,508	+3.16(+2.14%)
Feb 05, 2026	148.81	149.44	147.65	147.98	11,964,450	-1.91(-1.27%)
Feb 04, 2026	150.83	151.09	148.86	149.89	7,814,077	-0.72(-0.48%)
Feb 03, 2026	152.02	152.22	149.32	150.61	6,891,159	-1.19(-0.78%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices