Indicators

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

115.63 +0.90 (+0.78%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	25.32	25.37	25.21	25.23	656,742	-0.19(-0.75%)
Dec 28, 2007	25.62	25.62	25.33	25.42	542,021	+0.04(+0.15%)
Dec 27, 2007	25.67	25.69	25.38	25.38	1,128,792	-0.49(-1.88%)
Dec 26, 2007	25.74	25.90	25.74	25.86	451,413	-0.02(-0.07%)
Dec 24, 2007	25.71	25.89	25.71	25.88	217,194	+0.22(+0.88%)
Dec 21, 2007	25.59	25.67	25.51	25.66	508,162	+0.44(+1.75%)
Dec 20, 2007	25.24	25.24	24.99	25.22	1,521,393	+0.15(+0.60%)
Dec 19, 2007	25.19	25.25	24.96	25.06	1,207,725	-0.07(-0.29%)
Dec 18, 2007	25.00	25.19	24.80	25.14	218,226	+0.10(+0.40%)
Dec 17, 2007	25.22	25.24	25.04	25.04	29,406	-0.31(-1.24%)
Dec 14, 2007	25.46	25.46	25.35	25.35	1,547	-0.29(-1.13%)
Dec 13, 2007	25.62	25.68	25.38	25.64	150,540	-0.04(-0.15%)
Dec 12, 2007	25.98	25.98	25.48	25.68	150,127	+0.17(+0.66%)
Dec 11, 2007	26.24	26.31	25.50	25.51	146,516	-0.67(-2.56%)
Dec 10, 2007	26.08	26.18	26.08	26.18	14,961	+0.20(+0.78%)
Dec 07, 2007	26.05	26.09	25.98	25.98	29,922	-0.03(-0.13%)
Dec 06, 2007	25.54	26.04	25.54	26.01	65,003	+0.40(+1.56%)
Dec 05, 2007	25.54	25.64	25.48	25.61	197,590	+0.36(+1.43%)
Dec 04, 2007	25.33	25.33	25.20	25.25	291,190	-0.18(-0.69%)

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.