Indicators

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

113.68 +1.21 (+1.08%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	79.14	79.22	78.15	78.76	1,574,851	-0.47(-0.60%)
Nov 27, 2020	79.17	79.31	79.00	79.24	422,842	+0.29(+0.37%)
Nov 25, 2020	78.93	79.01	78.56	78.94	787,354	-0.05(-0.06%)
Nov 24, 2020	78.43	79.10	78.17	78.99	1,719,679	+1.21(+1.55%)
Nov 23, 2020	77.58	77.98	77.20	77.79	906,323	+0.63(+0.81%)
Nov 20, 2020	77.50	77.56	77.13	77.16	912,438	-0.41(-0.53%)
Nov 19, 2020	77.02	77.61	76.77	77.57	1,570,779	+0.43(+0.55%)
Nov 18, 2020	78.10	78.22	77.13	77.14	4,782,423	-0.84(-1.07%)
Nov 17, 2020	77.71	78.20	77.32	77.98	1,290,849	-0.21(-0.27%)
Nov 16, 2020	77.89	78.18	77.50	78.18	2,045,071	+1.01(+1.30%)
Nov 13, 2020	76.51	77.31	76.45	77.18	1,022,360	+1.05(+1.38%)
Nov 12, 2020	76.53	76.80	75.69	76.12	1,274,698	-0.68(-0.89%)
Nov 11, 2020	76.85	76.98	76.48	76.81	1,092,071	+0.49(+0.65%)
Nov 10, 2020	76.15	76.48	75.40	76.31	1,796,345	-0.05(-0.06%)
Nov 09, 2020	78.37	78.88	76.23	76.36	3,259,848	+0.88(+1.17%)
Nov 06, 2020	75.47	75.70	74.97	75.48	1,088,377	-0.05(-0.06%)
Nov 05, 2020	75.29	75.81	75.05	75.53	1,856,593	+1.56(+2.11%)
Nov 04, 2020	73.34	74.84	73.11	73.97	1,521,780	+1.54(+2.12%)
Nov 03, 2020	71.77	72.80	71.71	72.43	1,922,954	+1.35(+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.