Indicators

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

116.35 +0.17 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	85.37	85.68	83.90	84.60	2,789,236	-0.31(-0.36%)
Feb 25, 2021	87.02	87.29	84.53	84.90	4,510,487	-2.31(-2.65%)
Feb 24, 2021	86.04	87.28	85.73	87.21	4,589,504	+1.03(+1.20%)
Feb 23, 2021	85.66	86.50	84.27	86.18	3,483,597	-0.08(-0.09%)
Feb 22, 2021	86.46	86.87	86.18	86.26	1,687,525	-0.81(-0.93%)
Feb 19, 2021	87.27	87.51	86.95	87.07	911,674	+0.14(+0.16%)
Feb 18, 2021	86.81	87.12	86.22	86.92	1,030,101	-0.51(-0.58%)
Feb 17, 2021	87.08	87.46	86.69	87.43	1,213,289	-0.13(-0.15%)
Feb 16, 2021	88.01	88.10	87.32	87.56	1,164,900	-0.07(-0.08%)
Feb 12, 2021	87.07	87.71	87.00	87.63	968,299	+0.36(+0.42%)
Feb 11, 2021	87.38	87.49	86.61	87.27	1,498,650	+0.20(+0.23%)
Feb 10, 2021	87.54	87.61	86.43	87.07	1,382,139	-0.03(-0.03%)
Feb 09, 2021	86.86	87.26	86.77	87.09	1,271,820	+0.10(+0.11%)
Feb 08, 2021	86.61	87.07	86.55	87.00	1,779,448	+0.76(+0.88%)
Feb 05, 2021	86.24	86.36	85.89	86.24	1,698,876	+0.52(+0.60%)
Feb 04, 2021	85.02	85.78	85.00	85.72	2,536,086	+0.99(+1.17%)
Feb 03, 2021	84.87	85.09	84.38	84.73	1,546,322	+0.16(+0.19%)
Feb 02, 2021	84.19	84.94	84.19	84.57	1,813,707	+1.15(+1.38%)

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.