Indicators

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

115.63 +0.90 (+0.78%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	22.24	22.28	22.17	22.17	136,197	-0.08(-0.37%)
Jan 30, 2006	22.25	22.31	22.24	22.25	31,469	+0.02(+0.09%)
Jan 27, 2006	22.12	22.26	22.11	22.23	348,749	+0.16(+0.71%)
Jan 26, 2006	22.04	22.09	21.98	22.08	306,961	+0.19(+0.89%)
Jan 25, 2006	22.00	22.00	21.81	21.88	748,573	-0.07(-0.31%)
Jan 24, 2006	21.92	21.99	21.92	21.95	27,858	+0.09(+0.43%)
Jan 23, 2006	21.87	21.93	21.84	21.85	23,215	+0.04(+0.20%)
Jan 20, 2006	22.21	22.21	21.81	21.81	162,508	-0.44(-1.99%)
Jan 19, 2006	22.13	22.25	22.11	22.25	85,639	+0.16(+0.73%)
Jan 18, 2006	22.07	22.15	21.98	22.09	125,879	-0.06(-0.27%)
Jan 17, 2006	22.14	22.16	22.09	22.15	110,402	-0.09(-0.40%)
Jan 13, 2006	22.22	22.25	22.17	22.24	117,109	+0.03(+0.15%)
Jan 12, 2006	22.36	22.36	22.21	22.21	270,848	-0.15(-0.69%)
Jan 11, 2006	22.32	22.37	22.28	22.36	55,201	+0.08(+0.34%)
Jan 10, 2006	22.21	22.29	22.18	22.29	133,618	+0.00(+0.01%)
Jan 09, 2006	22.20	22.29	22.19	22.28	17,540	+0.12(+0.52%)
Jan 06, 2006	22.08	22.19	22.02	22.17	164,572	+0.20(+0.93%)
Jan 05, 2006	21.96	22.01	21.91	21.96	293,547	-0.01(-0.04%)
Jan 04, 2006	21.88	21.98	21.88	21.97	154,254	+0.13(+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.