Indicators

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

114.50 UNCHANGED

Streaming Delayed 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 31, 2018	51.98	52.13	51.54	52.13	6,615,630	+0.50(+0.96%)
Dec 28, 2018	51.98	52.35	51.34	51.63	8,579,762	-0.05(-0.09%)
Dec 27, 2018	50.52	51.68	49.78	51.68	13,363,804	+0.49(+0.95%)
Dec 26, 2018	49.10	51.22	48.73	51.19	10,222,506	+2.34(+4.79%)
Dec 24, 2018	49.72	50.00	48.83	48.85	7,526,665	-1.25(-2.49%)
Dec 21, 2018	51.34	51.92	49.94	50.10	8,762,361	-1.08(-2.12%)
Dec 20, 2018	51.73	52.10	50.65	51.18	7,136,671	-0.87(-1.67%)
Dec 19, 2018	52.89	53.69	51.68	52.05	5,987,673	-0.82(-1.54%)
Dec 18, 2018	53.24	53.45	52.50	52.87	9,815,351	-0.03(-0.05%)
Dec 17, 2018	53.83	54.05	52.56	52.90	5,766,588	-1.13(-2.09%)
Dec 14, 2018	54.51	54.75	53.89	54.02	3,815,050	-0.97(-1.76%)
Dec 13, 2018	55.32	55.48	54.75	54.99	3,809,052	-0.15(-0.26%)
Dec 12, 2018	55.50	55.81	55.11	55.14	3,280,643	+0.33(+0.60%)
Dec 11, 2018	55.56	55.61	54.49	54.81	3,173,954	-0.01(-0.02%)
Dec 10, 2018	54.75	55.04	53.75	54.82	3,642,320	+0.02(+0.03%)
Dec 07, 2018	55.99	56.36	54.57	54.80	4,316,494	-1.27(-2.26%)
Dec 06, 2018	55.25	56.07	54.54	56.07	5,201,108	-0.12(-0.21%)
Dec 04, 2018	57.91	57.96	56.07	56.19	3,513,833	-1.89(-3.25%)

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.