Indicators

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

115.35 -1.00 (-0.86%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	23.05	23.05	22.99	22.99	55,220	-0.06(-0.28%)
Dec 29, 2011	22.86	23.06	22.86	23.05	9,461	+0.24(+1.06%)
Dec 28, 2011	23.10	23.10	22.78	22.81	20,036	-0.31(-1.34%)
Dec 27, 2011	23.05	23.17	23.05	23.12	16,415	+0.07(+0.30%)
Dec 23, 2011	22.93	23.05	22.92	23.05	57,965	+0.34(+1.49%)
Dec 21, 2011	22.62	22.71	22.51	22.71	31,517	+0.08(+0.34%)
Dec 20, 2011	22.33	22.63	22.33	22.63	21,717	+0.71(+3.26%)
Dec 19, 2011	22.33	22.33	21.92	21.92	55,418	-0.33(-1.49%)
Dec 16, 2011	22.37	22.37	22.19	22.25	121,553	+0.10(+0.47%)
Dec 15, 2011	22.28	22.30	22.13	22.15	29,256	+0.10(+0.45%)
Dec 14, 2011	22.20	22.23	22.03	22.05	28,253	-0.24(-1.06%)
Dec 13, 2011	22.68	22.79	22.28	22.28	8,452	-0.26(-1.17%)
Dec 12, 2011	22.66	22.66	22.39	22.55	25,003	-0.33(-1.43%)
Dec 09, 2011	22.66	22.92	22.66	22.88	30,732	+0.42(+1.87%)
Dec 08, 2011	22.90	22.90	22.42	22.46	62,302	-0.56(-2.45%)
Dec 07, 2011	22.88	23.06	22.77	23.02	66,927	+0.04(+0.19%)
Dec 06, 2011	22.93	23.09	22.87	22.98	10,188	+0.03(+0.14%)
Dec 05, 2011	23.04	23.10	22.84	22.94	8,359	+0.24(+1.06%)
Dec 02, 2011	22.90	22.91	22.70	22.70	16,924	+0.03(+0.12%)

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.