Indicators

S&P Total US Stock Market Ishares Core ETF (NY: ITOT )

115.35 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	24.62	24.86	24.56	24.82	600,509	+0.18(+0.75%)
Jan 30, 2007	24.57	24.64	24.53	24.64	17,024	+0.14(+0.59%)
Jan 29, 2007	24.53	24.53	24.49	24.49	2,579	-0.04(-0.18%)
Jan 26, 2007	24.58	24.58	24.43	24.54	208,424	+0.05(+0.21%)
Jan 25, 2007	24.78	24.78	24.49	24.49	121,236	-0.29(-1.18%)
Jan 24, 2007	24.63	24.81	24.63	24.78	903,859	+0.18(+0.72%)
Jan 23, 2007	24.49	24.64	24.49	24.61	186,240	+0.11(+0.46%)
Jan 22, 2007	24.64	24.64	24.46	24.49	56,749	-0.11(-0.46%)
Jan 19, 2007	24.52	24.62	24.52	24.61	45,399	+0.07(+0.28%)
Jan 18, 2007	24.67	24.67	24.54	24.54	679,958	-0.07(-0.30%)
Jan 17, 2007	24.62	24.70	24.61	24.61	116,593	-0.00(-0.01%)
Jan 16, 2007	24.63	24.68	24.60	24.61	36,629	-0.04(-0.16%)
Jan 12, 2007	24.52	24.65	24.52	24.65	17,024	+0.17(+0.69%)
Jan 11, 2007	24.51	24.58	24.48	24.48	12,381	+0.12(+0.51%)
Jan 10, 2007	24.19	24.36	24.19	24.36	54,685	+0.04(+0.17%)
Jan 09, 2007	24.35	24.35	24.17	24.32	278,070	+0.00(+0.02%)
Jan 08, 2007	24.23	24.34	24.15	24.31	186,756	+0.04(+0.18%)
Jan 05, 2007	24.32	24.32	24.17	24.27	346,169	-0.20(-0.82%)
Jan 04, 2007	24.33	24.47	24.25	24.47	78,932	+0.14(+0.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.