Indicators

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

115.35 -1.00 (-0.86%)

Official Closing 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 30, 2015	39.01	39.27	38.71	38.78	410,963	-0.48(-1.23%)
Jan 29, 2015	39.00	39.31	38.65	39.26	1,411,600	+0.34(+0.86%)
Jan 28, 2015	39.75	39.75	38.90	38.93	334,970	-0.52(-1.33%)
Jan 27, 2015	39.61	39.68	39.23	39.45	322,664	-0.48(-1.19%)
Jan 26, 2015	39.79	39.92	39.58	39.92	215,993	+0.14(+0.36%)
Jan 23, 2015	40.01	40.01	39.74	39.78	392,596	-0.22(-0.55%)
Jan 22, 2015	39.65	40.03	39.29	40.00	403,593	+0.63(+1.60%)
Jan 21, 2015	39.04	39.49	38.98	39.37	675,472	+0.16(+0.41%)
Jan 20, 2015	39.38	39.38	38.87	39.21	503,053	+0.03(+0.09%)
Jan 16, 2015	38.54	39.19	38.54	39.18	444,319	+0.53(+1.38%)
Jan 15, 2015	39.23	39.23	38.63	38.64	306,766	-0.38(-0.97%)
Jan 14, 2015	38.90	39.04	38.59	39.02	627,328	-0.20(-0.52%)
Jan 13, 2015	39.64	39.89	38.95	39.23	603,304	-0.11(-0.27%)
Jan 12, 2015	39.72	39.72	39.21	39.33	328,395	-0.29(-0.73%)
Jan 09, 2015	40.03	40.03	39.51	39.62	443,118	-0.35(-0.87%)
Jan 08, 2015	39.72	40.00	39.61	39.97	1,950,164	+0.71(+1.82%)
Jan 07, 2015	39.10	39.29	38.99	39.26	586,322	+0.44(+1.13%)
Jan 06, 2015	39.25	39.33	38.60	38.82	786,303	-0.36(-0.91%)
Jan 05, 2015	39.61	39.61	39.11	39.18	2,747,850	-0.71(-1.79%)

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.