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, 2019	66.42	66.45	66.18	66.22	699,616	-0.32(-0.48%)
Nov 27, 2019	66.36	66.54	66.28	66.54	700,797	+0.34(+0.51%)
Nov 26, 2019	66.09	66.25	66.00	66.20	2,983,993	+0.18(+0.27%)
Nov 25, 2019	65.68	66.06	65.68	66.02	925,181	+0.58(+0.88%)
Nov 22, 2019	65.49	65.52	65.24	65.45	867,137	+0.10(+0.16%)
Nov 21, 2019	65.47	65.64	65.17	65.34	973,696	-0.09(-0.14%)
Nov 20, 2019	65.55	65.70	65.08	65.44	2,405,149	-0.24(-0.37%)
Nov 19, 2019	65.78	65.95	65.50	65.68	965,040	+0.03(+0.04%)
Nov 18, 2019	65.57	65.71	65.46	65.65	7,282,398	+0.04(+0.06%)
Nov 15, 2019	65.42	65.61	65.31	65.61	1,866,895	+0.46(+0.70%)
Nov 14, 2019	64.99	65.16	64.87	65.16	10,743,213	+0.08(+0.13%)
Nov 13, 2019	64.80	65.16	64.76	65.07	1,096,092	+0.06(+0.09%)
Nov 12, 2019	65.03	65.27	64.90	65.02	758,308	+0.07(+0.11%)
Nov 11, 2019	64.77	64.96	64.69	64.94	634,146	-0.10(-0.16%)
Nov 08, 2019	64.80	65.05	64.61	65.05	850,922	+0.18(+0.27%)
Nov 07, 2019	64.98	65.14	64.75	64.87	1,198,946	+0.23(+0.36%)
Nov 06, 2019	64.69	64.69	64.42	64.64	1,074,115	-0.04(-0.06%)
Nov 05, 2019	64.82	64.87	64.60	64.67	1,388,077	-0.06(-0.09%)
Nov 04, 2019	64.81	64.88	64.64	64.73	1,004,951	+0.27(+0.42%)

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.