Indicators

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

111.15 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	60.96	62.65	60.41	62.54	12,383,910	-0.42(-0.67%)
Feb 27, 2020	64.55	65.49	62.96	62.96	5,714,895	-2.87(-4.36%)
Feb 26, 2020	66.48	67.27	65.71	65.83	2,599,596	-0.41(-0.62%)
Feb 25, 2020	68.64	68.80	66.03	66.24	4,537,525	-2.02(-2.96%)
Feb 24, 2020	68.43	68.95	67.93	68.27	2,730,348	-2.30(-3.27%)
Feb 21, 2020	71.05	71.21	70.43	70.57	1,726,590	-0.75(-1.05%)
Feb 20, 2020	71.49	71.68	70.64	71.32	1,314,530	-0.28(-0.39%)
Feb 19, 2020	71.46	71.74	71.44	71.60	1,336,498	+0.41(+0.58%)
Feb 18, 2020	71.18	71.31	70.89	71.19	1,909,943	-0.22(-0.30%)
Feb 14, 2020	71.38	71.42	71.10	71.40	1,928,632	+0.15(+0.21%)
Feb 13, 2020	70.99	71.47	70.89	71.25	1,898,448	-0.07(-0.09%)
Feb 12, 2020	71.18	71.33	71.08	71.32	1,941,558	+0.44(+0.62%)
Feb 11, 2020	70.99	71.21	70.74	70.88	896,240	+0.22(+0.32%)
Feb 10, 2020	70.00	70.67	70.00	70.65	1,508,425	+0.52(+0.73%)
Feb 07, 2020	70.30	70.50	70.03	70.14	1,319,730	-0.39(-0.56%)
Feb 06, 2020	70.59	70.64	70.35	70.53	2,029,787	+0.19(+0.27%)
Feb 05, 2020	70.34	70.42	69.94	70.34	1,435,117	+0.67(+0.95%)
Feb 04, 2020	69.44	69.88	69.37	69.68	993,862	+1.07(+1.56%)

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.