Indicators

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

116.17 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	40.10	40.10	39.90	39.91	169,275	-0.16(-0.40%)
Nov 26, 2014	40.08	40.07	40.07	40.07	379,475	+0.11(+0.29%)
Nov 25, 2014	40.09	40.11	39.90	39.96	227,108	-0.03(-0.08%)
Nov 24, 2014	39.99	39.99	39.91	39.99	277,343	+0.14(+0.35%)
Nov 21, 2014	40.06	40.10	39.74	39.85	213,949	+0.19(+0.47%)
Nov 20, 2014	39.46	39.66	39.35	39.66	159,067	+0.12(+0.31%)
Nov 19, 2014	39.59	39.61	39.40	39.54	187,970	-0.08(-0.21%)
Nov 18, 2014	39.47	39.71	39.46	39.63	243,254	+0.20(+0.52%)
Nov 17, 2014	39.35	39.46	39.31	39.42	184,803	+0.02(+0.04%)
Nov 14, 2014	39.40	39.47	39.33	39.41	177,653	+0.01(+0.03%)
Nov 13, 2014	39.49	39.54	39.25	39.39	222,744	-0.01(-0.02%)
Nov 12, 2014	39.31	39.44	39.23	39.40	220,783	+0.00(+0.00%)
Nov 11, 2014	39.46	39.46	39.32	39.40	163,805	+0.03(+0.08%)
Nov 10, 2014	39.26	39.38	39.23	39.37	256,750	+0.12(+0.30%)
Nov 07, 2014	39.22	39.29	39.12	39.25	198,766	+0.03(+0.08%)
Nov 06, 2014	39.13	39.24	38.94	39.22	269,467	+0.17(+0.42%)
Nov 05, 2014	39.16	39.16	38.91	39.06	255,399	+0.23(+0.59%)
Nov 04, 2014	38.91	38.91	38.64	38.83	198,307	-0.13(-0.33%)

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.