Indicators

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

117.06 +0.11 (+0.09%)

Streaming Delayed Price Updated: 12:21 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.01	19.08	18.92	19.08	26,132	+0.08(+0.41%)
Nov 27, 2009	18.79	19.13	18.79	19.01	21,172	-0.33(-1.72%)
Nov 25, 2009	19.29	19.34	19.26	19.34	19,699	+0.09(+0.44%)
Nov 24, 2009	19.13	19.25	19.11	19.25	55,346	+0.01(+0.07%)
Nov 23, 2009	19.24	19.36	19.21	19.24	70,576	+0.23(+1.22%)
Nov 20, 2009	19.01	19.04	18.93	19.01	44,754	-0.05(-0.26%)
Nov 19, 2009	19.19	19.19	18.96	19.06	48,034	-0.29(-1.48%)
Nov 18, 2009	19.37	19.37	19.27	19.35	19,875	-0.02(-0.08%)
Nov 17, 2009	19.27	19.36	19.23	19.36	74,933	+0.03(+0.14%)
Nov 16, 2009	19.20	19.42	19.20	19.34	93,003	+0.28(+1.44%)
Nov 13, 2009	18.98	19.13	18.91	19.06	86,516	+0.12(+0.63%)
Nov 12, 2009	19.04	19.06	18.91	18.94	78,794	-0.19(-1.01%)
Nov 11, 2009	19.18	19.27	19.07	19.13	60,788	+0.10(+0.51%)
Nov 10, 2009	19.00	19.10	18.95	19.04	102,932	+0.00(+0.02%)
Nov 09, 2009	18.79	19.03	18.79	19.03	76,620	+0.42(+2.23%)
Nov 06, 2009	18.44	18.66	18.44	18.62	76,558	+0.03(+0.16%)
Nov 05, 2009	18.34	18.59	18.34	18.59	65,116	+0.38(+2.11%)
Nov 04, 2009	18.35	18.47	18.20	18.20	143,346	+0.02(+0.09%)
Nov 03, 2009	18.02	18.21	18.02	18.19	97,872	+0.04(+0.24%)

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.