Indicators

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

124.94 -0.31 (-0.25%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	41.52	41.53	41.25	41.25	223,031	-0.20(-0.48%)
Nov 27, 2015	41.48	41.50	41.32	41.45	149,391	+0.04(+0.09%)
Nov 25, 2015	41.39	41.41	41.41	41.41	2,415,414	+0.02(+0.04%)
Nov 24, 2015	41.16	41.49	40.99	41.39	651,035	+0.07(+0.18%)
Nov 23, 2015	41.37	41.48	41.21	41.32	952,583	-0.03(-0.08%)
Nov 20, 2015	41.36	41.49	41.25	41.35	291,714	+0.17(+0.41%)
Nov 19, 2015	41.25	41.28	41.14	41.19	206,104	-0.02(-0.04%)
Nov 18, 2015	40.67	41.25	40.67	41.20	530,375	+0.63(+1.55%)
Nov 17, 2015	40.72	40.89	40.50	40.58	396,486	-0.03(-0.07%)
Nov 16, 2015	39.93	40.61	39.92	40.60	418,339	+0.59(+1.48%)
Nov 13, 2015	40.44	40.44	40.00	40.01	464,567	-0.45(-1.11%)
Nov 12, 2015	40.87	40.90	40.46	40.46	546,896	-0.59(-1.45%)
Nov 11, 2015	41.30	41.30	41.06	41.06	242,298	-0.15(-0.36%)
Nov 10, 2015	41.06	41.22	40.96	41.20	427,718	+0.07(+0.17%)
Nov 09, 2015	41.39	41.41	40.92	41.13	623,351	-0.39(-0.93%)
Nov 06, 2015	41.45	41.56	41.23	41.52	259,202	-0.00(-0.01%)
Nov 05, 2015	41.61	41.69	41.35	41.52	220,949	-0.04(-0.09%)
Nov 04, 2015	41.75	41.75	41.45	41.56	745,131	-0.11(-0.27%)
Nov 03, 2015	41.55	41.82	41.45	41.68	299,828	+0.09(+0.22%)

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.