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, 2017	46.05	46.28	45.98	46.28	926,957	+0.08(+0.17%)
Jan 30, 2017	46.37	46.40	45.96	46.20	1,284,150	-0.34(-0.74%)
Jan 27, 2017	46.66	46.66	46.48	46.54	840,718	-0.09(-0.19%)
Jan 26, 2017	46.67	46.75	46.56	46.63	1,027,004	-0.04(-0.09%)
Jan 25, 2017	46.51	46.68	46.44	46.67	1,388,278	+0.38(+0.82%)
Jan 24, 2017	46.10	46.37	45.98	46.29	1,467,903	+0.35(+0.77%)
Jan 23, 2017	46.01	46.04	45.74	45.94	1,927,841	-0.10(-0.21%)
Jan 20, 2017	46.02	46.15	45.90	46.04	719,087	+0.14(+0.31%)
Jan 19, 2017	46.09	46.15	45.77	45.90	1,040,456	-0.18(-0.38%)
Jan 18, 2017	46.01	46.07	45.87	46.07	960,214	+0.11(+0.23%)
Jan 17, 2017	46.06	46.09	45.86	45.97	1,434,512	-0.20(-0.44%)
Jan 13, 2017		46.17	46.17	46.17	0	+0.12(+0.27%)
Jan 12, 2017	46.07	46.07	45.67	46.05	939,261	-0.12(-0.27%)
Jan 11, 2017	46.03	46.17	45.87	46.17	929,567	+0.15(+0.33%)
Jan 10, 2017	46.03	46.20	45.90	46.02	596,551	+0.01(+0.02%)
Jan 09, 2017	46.13	46.14	45.95	46.01	712,923	-0.17(-0.36%)
Jan 06, 2017	46.08	46.27	45.90	46.18	823,369	+0.16(+0.35%)
Jan 05, 2017	46.08	46.10	45.82	46.02	967,056	-0.07(-0.16%)
Jan 04, 2017	45.84	46.13	45.84	46.09	1,149,358	+0.35(+0.76%)

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.