Indicators

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

114.50 -0.02 (-0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 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	55,213	-0.06(-0.28%)
Dec 29, 2011	22.86	23.06	22.86	23.05	9,460	+0.24(+1.06%)
Dec 28, 2011	23.10	23.10	22.79	22.81	20,034	-0.31(-1.34%)
Dec 27, 2011	23.05	23.17	23.05	23.12	16,413	+0.07(+0.30%)
Dec 23, 2011	22.93	23.05	22.92	23.05	57,958	+0.34(+1.49%)
Dec 21, 2011	22.63	22.71	22.51	22.71	31,513	+0.08(+0.34%)
Dec 20, 2011	22.33	22.64	22.33	22.64	21,714	+0.71(+3.26%)
Dec 19, 2011	22.33	22.33	21.92	21.92	55,411	-0.33(-1.49%)
Dec 16, 2011	22.37	22.37	22.19	22.25	121,538	+0.10(+0.47%)
Dec 15, 2011	22.28	22.30	22.13	22.15	29,252	+0.10(+0.45%)
Dec 14, 2011	22.20	22.23	22.04	22.05	28,249	-0.24(-1.06%)
Dec 13, 2011	22.68	22.79	22.29	22.29	8,451	-0.26(-1.17%)
Dec 12, 2011	22.66	22.66	22.39	22.55	25,000	-0.33(-1.43%)
Dec 09, 2011	22.67	22.92	22.67	22.88	30,728	+0.42(+1.87%)
Dec 08, 2011	22.90	22.90	22.42	22.46	62,294	-0.56(-2.45%)
Dec 07, 2011	22.88	23.06	22.77	23.02	66,919	+0.04(+0.19%)
Dec 06, 2011	22.93	23.09	22.87	22.98	10,186	+0.03(+0.14%)
Dec 05, 2011	23.05	23.11	22.84	22.95	8,358	+0.24(+1.06%)
Dec 02, 2011	22.90	22.91	22.70	22.71	16,922	+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.