Indicators

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

116.23 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	29.42	29.51	29.36	29.47	180,931	+0.09(+0.31%)
Mar 27, 2013	29.25	29.40	29.17	29.38	141,266	+0.01(+0.04%)
Mar 26, 2013	29.30	29.39	29.25	29.37	129,732	+0.19(+0.66%)
Mar 25, 2013	29.38	29.41	29.07	29.18	135,200	-0.08(-0.27%)
Mar 22, 2013	29.17	29.27	29.13	29.26	152,786	+0.18(+0.61%)
Mar 21, 2013	29.15	29.22	29.03	29.08	284,283	-0.22(-0.76%)
Mar 20, 2013	29.28	29.34	29.23	29.30	186,560	+0.20(+0.68%)
Mar 19, 2013	29.26	29.28	28.92	29.11	135,020	-0.05(-0.17%)
Mar 18, 2013	29.09	29.27	28.97	29.15	140,840	-0.17(-0.59%)
Mar 15, 2013	29.34	29.36	29.24	29.33	171,647	-0.02(-0.07%)
Mar 14, 2013	29.27	29.37	29.27	29.35	98,998	+0.16(+0.54%)
Mar 13, 2013	29.18	29.22	29.09	29.19	92,054	+0.06(+0.22%)
Mar 12, 2013	29.22	29.22	29.05	29.13	54,859	-0.09(-0.29%)
Mar 11, 2013	29.13	29.21	29.06	29.21	177,677	+0.11(+0.39%)
Mar 08, 2013	29.12	29.13	28.96	29.10	71,605	+0.11(+0.38%)
Mar 07, 2013	28.99	28.99	28.93	28.99	53,488	+0.09(+0.30%)
Mar 06, 2013	28.99	28.99	28.85	28.90	227,760	+0.04(+0.13%)
Mar 05, 2013	28.77	28.93	28.75	28.86	43,985	+0.28(+0.99%)
Mar 04, 2013	28.37	28.58	28.36	28.58	29,610	+0.14(+0.48%)

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.