Indicators

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

116.35 UNCHANGED

Streaming Delayed 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 (%)
Mar 31, 2009	13.80	14.01	13.71	13.78	77,880	+0.12(+0.85%)
Mar 30, 2009	13.80	14.00	13.52	13.66	107,028	-0.73(-5.06%)
Mar 26, 2009	14.25	14.43	14.11	14.39	261,108	+0.28(+1.98%)
Mar 25, 2009	14.06	14.29	13.70	14.11	191,626	+0.08(+0.55%)
Mar 24, 2009	14.12	14.32	14.03	14.03	179,170	-0.27(-1.92%)
Mar 23, 2009	13.92	14.33	13.91	14.31	136,974	+0.95(+7.10%)
Mar 20, 2009	13.70	13.75	13.35	13.36	93,231	-0.29(-2.16%)
Mar 19, 2009	14.03	14.03	13.62	13.65	264,221	-0.16(-1.15%)
Mar 18, 2009	13.42	13.94	13.33	13.81	153,867	+0.35(+2.59%)
Mar 17, 2009	13.17	13.47	13.05	13.46	196,101	+0.38(+2.87%)
Mar 16, 2009	13.29	13.47	13.08	13.09	147,447	-0.05(-0.38%)
Mar 13, 2009	13.16	13.19	12.94	13.14	0	+0.08(+0.62%)
Mar 12, 2009	12.56	13.09	12.43	13.06	277,516	+0.50(+4.02%)
Mar 11, 2009	12.62	12.70	12.42	12.55	310,768	+0.09(+0.75%)
Mar 10, 2009	12.01	12.48	11.95	12.46	164,528	+0.69(+5.83%)
Mar 09, 2009	11.72	12.07	11.70	11.77	178,434	-0.12(-0.98%)
Mar 06, 2009	11.98	12.17	11.58	11.89	0	+0.00(+0.03%)
Mar 05, 2009	12.14	12.23	11.87	11.89	203,812	-0.49(-3.98%)
Mar 04, 2009	12.32	12.59	12.18	12.38	249,789	+0.17(+1.37%)

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.