Indicators

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

116.35 -0.43 (-0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.01	19.13	18.73	18.76	139,629	-0.19(-1.02%)
Jan 28, 2010	19.05	19.08	18.84	18.95	39,843	-0.20(-1.05%)
Jan 27, 2010	19.06	19.20	18.95	19.15	67,071	+0.04(+0.22%)
Jan 26, 2010	19.08	19.27	19.06	19.11	97,279	-0.06(-0.33%)
Jan 25, 2010	19.28	19.28	19.13	19.17	57,510	+0.10(+0.54%)
Jan 22, 2010	19.42	19.46	19.06	19.07	65,679	-0.42(-2.17%)
Jan 21, 2010	19.93	19.93	19.48	19.49	43,387	-0.37(-1.87%)
Jan 20, 2010	19.96	19.96	19.74	19.87	50,761	-0.22(-1.08%)
Jan 19, 2010	19.86	20.08	19.86	20.08	127,814	+0.24(+1.21%)
Jan 15, 2010	19.98	19.84	19.84	19.84	84,597	-0.22(-1.08%)
Jan 14, 2010	20.01	20.08	19.98	20.06	27,442	+0.07(+0.33%)
Jan 13, 2010	19.87	20.03	19.80	19.99	63,301	+0.16(+0.82%)
Jan 12, 2010	19.89	19.92	19.77	19.83	55,060	-0.17(-0.85%)
Jan 11, 2010	20.08	20.08	19.94	20.00	36,325	+0.02(+0.08%)
Jan 08, 2010	19.86	19.99	19.86	19.99	60,301	+0.07(+0.37%)
Jan 07, 2010	19.79	19.93	19.75	19.91	40,176	+0.07(+0.35%)
Jan 06, 2010	19.78	19.87	19.78	19.84	13,213	+0.03(+0.14%)
Jan 05, 2010	19.75	19.82	19.72	19.82	58,679	+0.06(+0.31%)

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.