Indicators

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

116.17 +0.82 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	22.96	23.10	22.94	23.07	12,156	+0.15(+0.65%)
Jan 28, 2011	23.29	23.29	22.90	22.92	37,367	-0.44(-1.89%)
Jan 27, 2011	23.32	23.36	23.24	23.36	70,740	+0.07(+0.30%)
Jan 26, 2011	23.23	23.33	23.19	23.29	256,483	+0.20(+0.87%)
Jan 25, 2011	23.08	23.12	23.01	23.09	28,134	-0.06(-0.25%)
Jan 24, 2011	23.01	23.15	23.01	23.14	7,268	+0.13(+0.56%)
Jan 21, 2011	23.11	23.11	23.00	23.02	33,398	+0.02(+0.11%)
Jan 20, 2011	22.95	23.02	22.84	22.99	11,424	+0.01(+0.03%)
Jan 19, 2011	23.26	23.26	22.99	22.99	20,889	-0.28(-1.22%)
Jan 18, 2011	23.14	23.27	23.14	23.27	50,339	+0.07(+0.32%)
Jan 14, 2011	23.01	23.21	23.01	23.19	18,651	+0.16(+0.68%)
Jan 13, 2011	23.08	23.12	23.02	23.04	9,929	-0.04(-0.19%)
Jan 12, 2011	23.04	23.10	23.00	23.08	32,265	+0.20(+0.86%)
Jan 11, 2011	22.88	22.93	22.85	22.88	23,099	+0.06(+0.27%)
Jan 10, 2011	22.76	22.82	22.64	22.82	124,815	+0.02(+0.10%)
Jan 07, 2011	22.91	22.91	22.67	22.80	94,004	-0.07(-0.29%)
Jan 06, 2011	22.93	22.95	22.83	22.87	10,648	-0.05(-0.21%)
Jan 05, 2011	22.74	22.92	22.74	22.91	29,396	+0.14(+0.62%)
Jan 04, 2011	22.87	22.87	22.69	22.77	25,904	-0.08(-0.36%)

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.