Skip to main content

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

115.30 +0.03 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 85.74 88.38 85.29 88.33 3,654,491 +2.62(+3.05%)
Nov 29, 2022 85.84 86.14 85.31 85.71 1,106,766 -0.07(-0.08%)
Nov 28, 2022 86.54 86.90 85.61 85.78 1,568,844 -1.39(-1.59%)
Nov 25, 2022 87.10 87.35 87.02 87.17 391,008 -0.03(-0.03%)
Nov 23, 2022 86.58 87.33 86.54 87.20 1,135,004 +0.56(+0.64%)
Nov 22, 2022 85.91 86.70 85.59 86.64 1,379,137 +1.13(+1.32%)
Nov 21, 2022 85.58 85.77 85.11 85.51 1,151,144 -0.37(-0.43%)
Nov 18, 2022 86.23 86.32 85.24 85.88 1,173,071 +0.40(+0.47%)
Nov 17, 2022 84.68 85.66 84.60 85.48 1,450,895 -0.38(-0.44%)
Nov 16, 2022 86.26 86.42 85.73 85.86 1,522,963 -0.85(-0.98%)
Nov 15, 2022 87.26 87.48 85.88 86.71 1,802,715 +0.89(+1.04%)
Nov 14, 2022 86.20 86.98 85.81 85.82 1,179,454 -0.86(-0.99%)
Nov 11, 2022 85.89 86.88 85.63 86.68 1,428,798 +0.92(+1.07%)
Nov 10, 2022 84.08 85.82 83.81 85.76 2,023,597 +4.63(+5.71%)
Nov 09, 2022 82.35 82.66 81.01 81.13 1,505,778 -1.77(-2.13%)
Nov 08, 2022 82.73 83.64 81.97 82.90 1,651,912 +0.41(+0.50%)
Nov 07, 2022 82.08 82.63 81.54 82.49 1,979,303 +0.74(+0.91%)
Nov 04, 2022 82.03 82.33 80.37 81.75 1,906,737 +1.03(+1.27%)
Nov 03, 2022 80.69 81.38 80.12 80.72 1,827,886 -0.74(-0.91%)
Nov 02, 2022 83.55 81.47 81.47 1,937,029 -2.20(-2.63%)
Nov 01, 2022 84.80 84.92 83.41 83.66 5,520,722 -0.27(-0.33%)
Oct 31, 2022 83.98 84.43 83.74 83.94 1,465,975 -0.58(-0.68%)
Oct 28, 2022 82.50 84.60 82.50 84.51 1,337,059 +1.89(+2.29%)
Oct 27, 2022 83.24 83.70 82.48 82.62 2,277,401 -0.30(-0.37%)
Oct 26, 2022 82.74 84.21 82.74 82.92 2,452,395 -0.58(-0.69%)
Oct 25, 2022 82.07 83.58 82.07 83.50 2,161,067 +1.51(+1.85%)
Oct 24, 2022 81.51 82.26 80.77 81.98 1,775,710 +0.84(+1.04%)
Oct 21, 2022 79.19 81.24 78.91 81.14 1,923,659 +1.85(+2.33%)
Oct 20, 2022 79.85 80.91 79.09 79.30 6,437,631 -0.65(-0.82%)
Oct 19, 2022 80.14 80.76 79.32 79.95 2,107,184 -0.71(-0.88%)
Oct 18, 2022 81.41 81.68 79.92 80.66 1,937,352 +0.93(+1.16%)
Oct 17, 2022 79.03 79.96 79.03 79.74 1,939,100 +2.13(+2.74%)
Oct 14, 2022 80.15 80.49 77.49 77.61 3,586,728 -1.89(-2.38%)
Oct 13, 2022 76.03 79.85 75.63 79.50 2,705,627 +1.91(+2.47%)
Oct 12, 2022 77.93 78.19 77.43 77.59 3,341,725 -0.19(-0.24%)
Oct 11, 2022 77.94 78.95 77.24 77.77 8,053,453 -0.53(-0.67%)
Oct 10, 2022 79.15 79.21 77.75 78.30 3,664,380 -0.63(-0.79%)
Oct 07, 2022 80.32 80.33 78.53 78.93 2,104,924 -2.34(-2.88%)
Oct 06, 2022 81.70 82.43 81.13 81.27 2,581,976 -0.73(-0.89%)
Oct 05, 2022 81.25 82.52 80.64 82.00 2,054,544 -0.24(-0.30%)
Oct 04, 2022 80.91 82.26 80.91 82.25 3,284,552 +2.61(+3.27%)
Oct 03, 2022 78.50 80.07 78.00 79.64 2,904,481 +1.95(+2.51%)
Sep 30, 2022 78.54 79.49 77.57 77.69 19,718,714 -1.05(-1.33%)
Sep 29, 2022 79.56 79.70 78.02 78.73 4,574,548 -1.64(-2.04%)
Sep 28, 2022 79.00 80.79 78.63 80.37 4,211,372 +1.62(+2.06%)
Sep 27, 2022 79.75 80.23 78.17 78.75 5,042,345 -0.06(-0.07%)
Sep 26, 2022 79.33 80.25 78.59 78.81 4,483,511 -0.89(-1.12%)
Sep 23, 2022 80.25 80.40 78.71 79.70 6,013,365 -1.45(-1.78%)
Sep 22, 2022 81.94 82.07 81.00 81.15 3,496,507 -0.93(-1.14%)
Sep 21, 2022 83.87 84.65 82.07 82.08 1,635,012 -1.40(-1.68%)
Sep 20, 2022 83.73 83.92 82.90 83.48 1,406,814 -1.02(-1.21%)
Sep 19, 2022 83.07 84.50 83.06 84.50 1,303,071 +0.63(+0.75%)
Sep 16, 2022 83.78 83.97 83.10 83.87 3,051,409 -0.75(-0.88%)
Sep 15, 2022 85.16 85.92 84.35 84.62 1,290,538 -0.96(-1.12%)
Sep 14, 2022 85.53 85.85 84.80 85.58 1,938,525 +0.33(+0.39%)
Sep 13, 2022 87.05 87.29 84.99 85.25 1,823,352 -3.83(-4.30%)
Sep 12, 2022 88.62 89.22 88.51 89.08 2,233,833 +1.00(+1.14%)
Sep 09, 2022 87.27 88.28 87.20 88.08 1,458,982 +1.42(+1.64%)
Sep 08, 2022 85.49 86.74 85.23 86.66 2,262,610 +0.63(+0.73%)
Sep 07, 2022 84.35 86.21 84.34 86.03 3,142,371 +1.56(+1.85%)
Sep 06, 2022 85.09 85.23 83.95 84.46 2,469,999 -0.35(-0.41%)
Sep 02, 2022 86.50 86.82 84.44 84.81 1,796,609 -0.87(-1.02%)
Sep 01, 2022 85.12 85.75 84.31 85.69 2,290,259 +0.12(+0.14%)
Aug 31, 2022 86.65 86.90 85.57 85.57 1,607,709 -0.69(-0.80%)
Aug 30, 2022 87.55 87.62 85.78 86.26 2,587,580 -0.97(-1.11%)
Aug 29, 2022 87.23 87.94 86.95 87.23 1,705,058 -0.58(-0.66%)
Aug 26, 2022 90.85 90.95 87.82 87.82 1,495,193 -3.06(-3.37%)
Aug 25, 2022 89.99 90.91 89.77 90.88 888,680 +1.32(+1.48%)
Aug 24, 2022 89.14 89.91 89.03 89.56 1,146,822 +0.34(+0.38%)
Aug 23, 2022 89.43 89.95 89.11 89.22 1,081,627 -0.18(-0.21%)
Aug 22, 2022 90.20 90.22 89.19 89.40 1,523,327 -1.93(-2.12%)
Aug 19, 2022 92.02 92.13 91.10 91.34 989,622 -1.31(-1.42%)
Aug 18, 2022 92.46 92.83 92.15 92.65 801,518 +0.26(+0.28%)
Aug 17, 2022 92.37 93.01 91.93 92.39 2,109,238 -0.82(-0.88%)
Aug 16, 2022 92.77 93.65 92.53 93.20 1,831,356 +0.18(+0.20%)
Aug 15, 2022 92.11 93.15 91.98 93.02 1,324,927 +0.36(+0.39%)
Aug 12, 2022 91.61 92.71 91.36 92.66 1,086,347 +1.55(+1.71%)
Aug 11, 2022 91.76 92.28 90.96 91.10 2,569,039 +0.02(+0.02%)
Aug 10, 2022 90.59 91.15 90.34 91.08 2,144,944 +2.03(+2.28%)
Aug 09, 2022 89.41 89.47 88.79 89.05 11,697,268 -0.52(-0.59%)
Aug 08, 2022 89.91 90.59 89.35 89.58 1,631,336 +0.03(+0.03%)
Aug 05, 2022 88.66 89.69 88.56 89.55 1,088,711 -0.03(-0.03%)
Aug 04, 2022 89.67 89.78 89.23 89.58 1,292,054 -0.06(-0.07%)
Aug 03, 2022 88.82 89.91 88.74 89.63 1,236,654 +1.39(+1.57%)
Aug 02, 2022 88.39 89.30 87.94 88.24 1,455,276 -0.49(-0.55%)
Aug 01, 2022 88.44 89.30 88.15 88.73 5,345,848 -0.22(-0.25%)
Jul 29, 2022 88.00 89.19 87.83 88.95 1,630,041 +1.19(+1.35%)
Jul 28, 2022 86.76 87.87 86.01 87.77 1,449,723 +1.12(+1.29%)
Jul 27, 2022 85.21 87.02 85.13 86.65 2,356,771 +2.24(+2.65%)
Jul 26, 2022 85.13 85.13 84.23 84.42 10,517,747 -1.08(-1.26%)
Jul 25, 2022 85.55 85.67 84.98 85.49 1,718,959 +0.14(+0.16%)
Jul 22, 2022 86.28 86.59 84.86 85.36 1,399,512 -0.94(-1.09%)
Jul 21, 2022 85.28 86.30 84.71 86.30 2,013,846 +0.83(+0.97%)
Jul 20, 2022 84.76 85.71 84.55 85.48 2,286,778 +0.72(+0.85%)
Jul 19, 2022 83.37 84.84 83.25 84.76 2,449,245 +2.32(+2.82%)
Jul 18, 2022 83.80 84.01 82.16 82.43 4,425,166 -0.59(-0.71%)
Jul 15, 2022 82.46 83.06 81.95 83.03 1,674,383 +1.56(+1.92%)
Jul 14, 2022 80.75 81.58 80.05 81.46 3,642,266 -0.36(-0.44%)
Jul 13, 2022 81.00 82.41 80.84 81.82 2,189,038 -0.35(-0.43%)
Jul 12, 2022 82.83 83.30 81.78 82.17 1,583,899 -0.71(-0.86%)
Jul 11, 2022 83.40 83.56 82.72 82.88 2,104,717 -1.06(-1.26%)
Jul 08, 2022 83.59 84.41 83.24 83.94 1,455,706 -0.08(-0.09%)
Jul 07, 2022 83.11 84.19 83.11 84.02 2,100,670 +1.38(+1.67%)
Jul 06, 2022 82.52 83.20 81.88 82.64 7,903,370 +0.14(+0.16%)
Jul 05, 2022 81.13 82.54 80.42 82.50 2,599,796 +0.25(+0.31%)
Jul 01, 2022 81.25 82.35 80.63 82.25 1,969,847 +0.83(+1.01%)
Jun 30, 2022 81.12 82.12 80.30 81.42 3,501,393 -0.67(-0.82%)
Jun 29, 2022 82.31 82.49 81.64 82.09 3,221,759 -0.16(-0.19%)
Jun 28, 2022 84.28 84.90 82.24 82.25 12,260,073 -1.71(-2.04%)
Jun 27, 2022 84.42 84.53 83.68 83.96 6,288,831 -0.22(-0.27%)
Jun 24, 2022 82.36 84.21 82.31 84.18 2,018,373 +2.54(+3.11%)
Jun 23, 2022 81.25 81.79 80.44 81.65 2,910,680 +0.81(+1.00%)
Jun 22, 2022 79.84 81.64 79.82 80.84 5,919,995 -0.06(-0.07%)
Jun 21, 2022 80.17 81.25 80.17 80.90 4,038,360 +1.89(+2.39%)
Jun 17, 2022 78.83 79.70 78.16 79.01 21,178,738 +0.33(+0.42%)
Jun 16, 2022 79.69 79.82 78.13 78.68 5,368,458 -2.87(-3.52%)
Jun 15, 2022 81.09 82.59 80.06 81.55 2,620,738 +1.19(+1.48%)
Jun 14, 2022 81.01 81.28 79.67 80.36 5,411,190 -0.26(-0.33%)
Jun 13, 2022 81.80 82.17 80.28 80.63 8,813,060 -3.41(-4.06%)
Jun 10, 2022 85.19 85.28 83.99 84.04 2,667,671 -2.56(-2.95%)
Jun 09, 2022 88.34 88.71 86.59 86.59 1,206,381 -2.12(-2.39%)
Jun 08, 2022 89.28 89.72 88.52 88.71 2,227,581 -0.98(-1.09%)
Jun 07, 2022 88.05 89.79 87.88 89.69 1,207,894 +0.92(+1.04%)
Jun 06, 2022 89.48 89.77 88.52 88.77 1,128,409 +0.28(+0.32%)
Jun 03, 2022 88.85 89.23 88.26 88.49 1,350,800 -1.46(-1.63%)
Jun 02, 2022 88.07 89.95 87.73 89.95 1,320,453 +1.80(+2.04%)
Jun 01, 2022 89.31 89.57 87.48 88.15 2,253,384 -0.65(-0.73%)
May 31, 2022 89.03 89.57 88.22 88.80 2,358,531 -0.67(-0.75%)
May 27, 2022 87.71 89.46 87.71 89.46 2,729,661 +2.21(+2.53%)
May 26, 2022 85.74 87.63 85.74 87.26 3,677,236 +1.78(+2.09%)
May 25, 2022 84.23 85.92 84.16 85.47 2,266,719 +0.84(+1.00%)
May 24, 2022 84.50 84.82 83.14 84.63 2,176,830 -0.77(-0.90%)
May 23, 2022 84.62 85.61 84.02 85.39 2,118,017 +1.41(+1.68%)
May 20, 2022 84.83 84.88 81.96 83.98 3,130,832 +0.01(+0.01%)
May 19, 2022 83.60 84.94 83.38 83.97 2,991,510 -0.32(-0.38%)
May 18, 2022 86.79 86.89 84.03 84.29 2,604,687 -3.51(-4.00%)
May 17, 2022 87.31 87.80 86.46 87.80 1,767,462 +1.88(+2.19%)
May 16, 2022 86.03 86.77 85.51 85.92 2,140,601 -0.43(-0.49%)
May 13, 2022 85.20 86.72 85.03 86.34 2,605,840 +2.23(+2.65%)
May 12, 2022 83.36 84.94 82.60 84.12 4,557,492 +0.10(+0.12%)
May 11, 2022 85.36 86.67 83.89 84.02 4,045,374 -1.55(-1.81%)
May 10, 2022 86.77 87.11 84.51 85.57 6,695,475 +0.16(+0.19%)
May 09, 2022 87.21 87.38 85.06 85.40 5,494,870 -3.10(-3.50%)
May 06, 2022 88.71 89.33 87.28 88.51 3,803,541 -0.72(-0.80%)
May 05, 2022 91.68 91.80 88.27 89.22 2,869,829 -3.43(-3.70%)
May 04, 2022 90.18 92.78 89.26 92.65 3,051,724 +2.69(+2.99%)
May 03, 2022 89.59 90.49 89.33 89.96 3,048,271 +0.38(+0.42%)
May 02, 2022 88.85 89.85 87.52 89.58 7,390,090 +0.60(+0.68%)
Apr 29, 2022 91.49 92.06 88.82 88.98 2,880,926 -3.27(-3.54%)
Apr 28, 2022 91.18 92.70 90.01 92.25 2,029,813 +2.16(+2.40%)
Apr 27, 2022 90.08 91.25 89.61 90.08 2,817,572 +0.16(+0.17%)
Apr 26, 2022 92.06 92.12 89.91 89.93 2,612,547 -2.69(-2.91%)
Apr 25, 2022 91.55 92.68 90.56 92.62 3,145,784 +0.57(+0.62%)
Apr 22, 2022 94.44 94.44 91.95 92.05 2,646,771 -2.55(-2.69%)
Apr 21, 2022 97.05 97.38 94.40 94.60 1,251,649 -1.62(-1.68%)
Apr 20, 2022 96.72 96.90 96.01 96.22 1,173,561 -0.10(-0.10%)
Apr 19, 2022 94.64 96.50 94.64 96.31 1,613,676 +1.67(+1.76%)
Apr 18, 2022 94.56 95.08 94.18 94.65 1,641,307 -0.15(-0.15%)
Apr 14, 2022 96.03 96.33 94.77 94.79 1,062,029 -1.17(-1.22%)
Apr 13, 2022 94.76 96.13 94.74 95.97 1,365,550 +1.21(+1.28%)
Apr 12, 2022 95.82 96.40 94.39 94.75 1,531,670 -0.28(-0.30%)
Apr 11, 2022 95.82 96.04 94.93 95.04 1,856,809 -1.47(-1.53%)
Apr 08, 2022 96.73 97.23 96.17 96.51 1,089,811 -0.30(-0.31%)
Apr 07, 2022 96.31 97.26 95.67 96.81 1,481,259 +0.34(+0.35%)
Apr 06, 2022 96.71 97.02 95.82 96.47 2,042,938 -1.13(-1.16%)
Apr 05, 2022 98.78 99.17 97.33 97.60 1,218,927 -1.41(-1.43%)
Apr 04, 2022 98.38 99.02 98.15 99.02 2,888,128 +0.79(+0.81%)
Apr 01, 2022 98.18 98.29 97.38 98.22 1,653,533 +0.42(+0.43%)
Mar 31, 2022 99.10 99.40 97.75 97.81 1,579,695 -1.48(-1.49%)
Mar 30, 2022 99.85 100.03 98.84 99.29 1,412,681 -0.81(-0.81%)
Mar 29, 2022 99.44 100.27 99.07 100.10 1,403,597 +1.48(+1.50%)
Mar 28, 2022 97.89 98.67 97.34 98.62 3,480,725 +0.62(+0.63%)
Mar 25, 2022 97.76 98.07 97.07 98.00 1,636,794 +0.41(+0.42%)
Mar 24, 2022 96.65 97.63 96.41 97.59 1,253,347 +1.40(+1.46%)
Mar 23, 2022 96.94 97.32 96.19 96.19 1,979,231 -1.30(-1.34%)
Mar 22, 2022 96.62 97.73 96.52 97.50 1,618,835 +1.19(+1.23%)
Mar 21, 2022 96.51 96.91 95.56 96.31 1,506,312 -0.19(-0.20%)
Mar 18, 2022 95.04 96.56 94.88 96.50 1,773,420 +1.19(+1.25%)
Mar 17, 2022 93.71 95.32 93.59 95.32 2,776,039 +1.24(+1.31%)
Mar 16, 2022 92.68 94.08 91.65 94.08 2,601,467 +2.31(+2.52%)
Mar 15, 2022 90.41 91.93 90.19 91.77 2,755,362 +1.86(+2.07%)
Mar 14, 2022 90.80 91.57 89.63 89.91 3,399,648 -0.87(-0.96%)
Mar 11, 2022 92.52 92.79 90.68 90.78 3,249,920 -1.28(-1.40%)
Mar 10, 2022 91.43 92.22 90.92 92.06 3,601,660 -0.40(-0.43%)
Mar 09, 2022 91.79 92.89 91.46 92.46 2,954,736 +2.46(+2.74%)
Mar 08, 2022 90.52 92.28 89.63 89.99 4,776,463 -0.50(-0.55%)
Mar 07, 2022 93.20 93.31 90.46 90.50 4,069,106 -2.81(-3.01%)
Mar 04, 2022 93.54 93.60 92.43 93.31 2,683,783 -0.94(-0.99%)
Mar 03, 2022 95.45 95.56 93.87 94.24 2,744,022 -0.71(-0.75%)
Mar 02, 2022 93.76 95.33 93.56 94.96 4,911,608 +1.72(+1.84%)
Mar 01, 2022 94.47 94.86 92.63 93.24 3,937,508 -1.49(-1.57%)
Feb 28, 2022 93.73 95.11 93.47 94.73 3,094,847 -0.13(-0.13%)
Feb 25, 2022 92.99 94.85 93.19 94.85 3,804,865 +2.06(+2.22%)
Feb 24, 2022 88.67 92.88 88.61 92.79 7,399,525 +1.63(+1.79%)
Feb 23, 2022 93.59 93.68 91.05 91.16 5,448,046 -1.75(-1.88%)
Feb 22, 2022 93.39 94.25 92.10 92.91 4,785,701 -1.04(-1.11%)
Feb 18, 2022 93.95 0 -0.73(-0.78%)
Feb 17, 2022 96.16 96.22 94.53 94.69 1,866,745 -2.17(-2.24%)
Feb 16, 2022 96.36 97.15 95.86 96.86 2,054,655 +0.06(+0.06%)
Feb 15, 2022 96.09 96.85 96.09 96.80 2,105,623 +1.70(+1.79%)
Feb 14, 2022 95.35 95.70 94.31 95.10 3,312,607 -0.33(-0.34%)
Feb 11, 2022 97.33 97.85 95.06 95.43 3,780,983 -1.88(-1.94%)
Feb 10, 2022 97.76 99.26 96.82 97.31 2,989,945 -1.64(-1.66%)
Feb 09, 2022 98.34 99.03 98.34 98.96 3,720,711 +1.52(+1.56%)
Feb 08, 2022 96.38 97.64 96.13 97.44 1,963,810 +0.90(+0.93%)
Feb 07, 2022 96.93 97.34 96.27 96.54 2,746,735 -0.24(-0.25%)
Feb 04, 2022 96.17 97.59 95.60 96.78 2,734,739 +0.67(+0.69%)
Feb 03, 2022 97.05 97.58 95.95 96.12 2,944,455 -2.39(-2.42%)
Feb 02, 2022 98.43 98.65 97.61 98.50 3,361,826 +0.58(+0.59%)
Feb 01, 2022 97.40 98.01 96.39 97.92 3,385,215 +0.72(+0.75%)
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%)
Jan 03, 2022 103.76 103.99 103.09 103.95 2,348,760 +0.63(+0.61%)
Dec 31, 2021 103.62 103.86 103.32 103.32 1,619,488 -0.30(-0.29%)
Dec 30, 2021 103.87 104.29 103.58 103.62 1,408,472 -0.21(-0.21%)
Dec 29, 2021 103.81 104.08 103.47 103.83 1,374,082 +0.10(+0.09%)
Dec 28, 2021 104.06 104.33 103.60 103.74 1,476,921 -0.19(-0.19%)
Dec 27, 2021 102.89 103.96 102.87 103.93 1,612,464 +1.29(+1.26%)
Dec 23, 2021 102.24 102.94 102.07 102.64 1,254,241 +0.67(+0.65%)
Dec 22, 2021 100.92 101.98 100.88 101.97 1,858,252 +0.96(+0.95%)
Dec 21, 2021 99.88 101.02 99.47 101.01 2,046,806 +1.99(+2.01%)
Dec 20, 2021 98.95 99.15 98.12 99.02 4,257,243 -1.20(-1.20%)
Dec 17, 2021 100.30 101.13 99.53 100.22 2,494,416 -0.63(-0.62%)
Dec 16, 2021 102.49 102.57 100.51 100.85 3,155,113 -1.17(-1.15%)
Dec 15, 2021 100.46 102.06 99.74 102.02 5,784,923 +1.51(+1.50%)
Dec 14, 2021 100.43 100.99 99.81 100.51 2,398,464 -0.65(-0.64%)
Dec 13, 2021 102.06 102.11 101.12 101.16 2,069,656 -0.95(-0.93%)
Dec 10, 2021 102.02 102.28 101.32 102.11 1,448,079 +0.70(+0.69%)
Dec 09, 2021 102.13 102.28 101.41 101.41 1,812,075 -0.98(-0.96%)
Dec 08, 2021 102.17 102.52 101.78 102.39 1,597,592 +0.39(+0.39%)
Dec 07, 2021 101.16 102.22 101.06 101.99 2,029,205 +2.13(+2.13%)
Dec 06, 2021 99.08 100.30 98.48 99.86 2,774,144 +1.20(+1.22%)
Dec 03, 2021 100.03 100.33 97.67 98.66 5,258,675 -1.09(-1.09%)
Dec 02, 2021 98.24 100.09 98.12 99.75 3,281,785 +1.65(+1.68%)
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.