Indicators

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

117.87 -0.25 (-0.21%)

Streaming Delayed Price Updated: 1:38 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	78.92	78.99	77.92	78.54	1,579,381	-0.47(-0.60%)
Nov 27, 2020	78.95	79.09	78.77	79.01	424,058	+0.29(+0.37%)
Nov 25, 2020	78.70	78.78	78.34	78.72	789,619	-0.05(-0.06%)
Nov 24, 2020	78.21	78.87	77.94	78.77	1,724,625	+1.20(+1.55%)
Nov 23, 2020	77.35	77.75	76.98	77.56	908,930	+0.62(+0.81%)
Nov 20, 2020	77.28	77.34	76.91	76.94	915,063	-0.41(-0.53%)
Nov 19, 2020	76.80	77.39	76.55	77.34	1,575,298	+0.43(+0.55%)
Nov 18, 2020	77.88	78.00	76.91	76.92	4,796,180	-0.83(-1.07%)
Nov 17, 2020	77.49	77.98	77.10	77.75	1,294,563	-0.21(-0.27%)
Nov 16, 2020	77.67	77.96	77.28	77.96	2,050,954	+1.00(+1.30%)
Nov 13, 2020	76.29	77.08	76.23	76.96	1,025,301	+1.05(+1.38%)
Nov 12, 2020	76.31	76.58	75.47	75.91	1,278,365	-0.68(-0.89%)
Nov 11, 2020	76.62	76.76	76.27	76.59	1,095,213	+0.49(+0.65%)
Nov 10, 2020	75.93	76.27	75.19	76.09	1,801,513	-0.05(-0.06%)
Nov 09, 2020	78.15	78.65	76.01	76.14	3,269,225	+0.88(+1.17%)
Nov 06, 2020	75.25	75.48	74.76	75.26	1,091,508	-0.05(-0.06%)
Nov 05, 2020	75.07	75.60	74.84	75.31	1,861,934	+1.55(+2.11%)
Nov 04, 2020	73.13	74.63	72.90	73.76	1,526,157	+1.53(+2.12%)
Nov 03, 2020	71.57	72.59	71.50	72.22	1,928,485	+1.34(+1.90%)

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.