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, 2021	83.21	83.38	81.49	81.99	4,721,066	-1.54(-1.85%)
Jan 28, 2021	83.16	84.40	83.16	83.54	1,176,870	+0.75(+0.91%)
Jan 27, 2021	84.05	84.20	82.29	82.78	1,686,855	-2.12(-2.49%)
Jan 26, 2021	85.36	85.47	84.83	84.90	1,076,294	-0.29(-0.34%)
Jan 25, 2021	85.10	85.36	83.84	85.19	1,156,313	+0.28(+0.33%)
Jan 22, 2021	84.60	85.10	84.52	84.91	997,888	-0.10(-0.11%)
Jan 21, 2021	85.29	85.39	84.86	85.01	926,952	-0.08(-0.09%)
Jan 20, 2021	84.56	85.26	84.50	85.08	1,308,889	+1.04(+1.24%)
Jan 19, 2021	83.98	84.13	83.63	84.04	1,295,899	+0.71(+0.85%)
Jan 15, 2021	83.79	83.92	82.84	83.34	1,165,374	-0.71(-0.84%)
Jan 14, 2021	84.24	84.57	83.93	84.04	2,283,381	-0.01(-0.01%)
Jan 13, 2021	83.99	84.38	83.74	84.05	930,958	+0.08(+0.09%)
Jan 12, 2021	83.83	84.14	83.42	83.98	1,663,145	+0.25(+0.30%)
Jan 11, 2021	83.46	84.16	83.31	83.73	1,514,897	-0.45(-0.53%)
Jan 08, 2021	84.15	84.32	83.27	84.18	1,406,692	+0.40(+0.48%)
Jan 07, 2021	83.12	83.96	83.02	83.78	1,164,050	+1.26(+1.53%)
Jan 06, 2021	81.52	83.22	81.40	82.52	1,862,915	+0.74(+0.91%)
Jan 05, 2021	80.97	82.00	80.97	81.77	2,343,137	+0.61(+0.75%)

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.