Indicators

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

113.27 +0.80 (+0.71%)

Streaming Delayed Price Updated: 10:48 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	95.03	97.20		97.20	3,742,983	+2.10(+2.20%)
Jan 28, 2022	93.06	95.09	92.00	95.10	4,577,579	+2.27(+2.44%)
Jan 27, 2022	94.49	95.22	92.43	92.83	8,752,269	-0.62(-0.66%)
Jan 26, 2022	95.28	95.93	92.49	93.45	6,932,705	-0.40(-0.42%)
Jan 25, 2022	93.69	94.83	92.32	93.85	7,159,066	-1.31(-1.38%)
Jan 24, 2022	93.11	95.25	90.79	95.16	13,072,275	+0.60(+0.63%)
Jan 21, 2022	96.16	96.76	94.53	94.56	7,203,787	-1.95(-2.02%)
Jan 20, 2022	98.09	99.26	96.36	96.51	3,435,257	-1.12(-1.15%)
Jan 19, 2022	99.04	99.38	97.56	97.63	3,032,179	-1.04(-1.06%)
Jan 18, 2022	99.57	99.71	98.42	98.68	5,081,768	-1.96(-1.95%)
Jan 14, 2022				100.64	0	+0.04(+0.04%)
Jan 13, 2022	102.34	102.50	100.39	100.60	2,752,185	-1.46(-1.43%)
Jan 12, 2022	102.37	102.66	101.58	102.06	1,853,033	+0.12(+0.11%)
Jan 11, 2022	100.93	101.94	100.22	101.94	3,545,754	+1.02(+1.01%)
Jan 10, 2022	100.38	100.95	98.89	100.92	3,522,153	-0.15(-0.15%)
Jan 07, 2022	101.53	101.91	100.73	101.07	1,980,398	-0.49(-0.49%)
Jan 06, 2022	101.51	102.22	100.84	101.56	2,635,611	+0.00(+0.00%)
Jan 05, 2022	103.73	103.87	101.53	101.56	2,733,340	-2.21(-2.13%)
Jan 04, 2022	104.26	104.45	103.31	103.78	1,892,072	-0.17(-0.17%)

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.