Indicators

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

116.35 +0.17 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	34.56	34.59	34.41	34.46	118,871	-0.01(-0.04%)
Nov 27, 2013	34.43	34.49	34.39	34.48	139,149	+0.09(+0.27%)
Nov 26, 2013	34.40	34.48	34.35	34.38	183,969	+0.01(+0.02%)
Nov 25, 2013	34.55	34.55	34.31	34.38	282,109	-0.03(-0.10%)
Nov 22, 2013	34.24	34.41	34.21	34.41	126,695	+0.17(+0.49%)
Nov 21, 2013	34.09	34.26	34.07	34.24	138,494	+0.30(+0.87%)
Nov 20, 2013	34.16	34.21	33.84	33.95	139,012	-0.12(-0.34%)
Nov 19, 2013	34.12	34.21	33.99	34.06	138,776	-0.08(-0.23%)
Nov 18, 2013	34.38	34.38	34.08	34.14	207,589	-0.12(-0.35%)
Nov 15, 2013	34.13	34.26	34.13	34.26	158,070	+0.13(+0.38%)
Nov 14, 2013	34.01	34.15	33.94	34.13	408,258	+0.45(+1.33%)
Nov 12, 2013	33.72	33.73	33.57	33.69	139,264	-0.07(-0.20%)
Nov 11, 2013	33.76	33.79	33.68	33.75	120,215	+0.05(+0.14%)
Nov 08, 2013	33.32	33.71	33.28	33.71	160,252	+0.43(+1.29%)
Nov 07, 2013	33.84	33.84	33.25	33.28	233,319	-0.44(-1.29%)
Nov 06, 2013	33.74	33.81	33.63	33.72	58,159	+0.14(+0.42%)
Nov 05, 2013	33.52	33.65	33.46	33.58	149,069	-0.11(-0.32%)
Nov 04, 2013	33.67	33.69	33.56	33.68	142,741	+0.15(+0.45%)

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.