Indicators

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

115.32 -1.03 (-0.89%)

Streaming Delayed Price Updated: 3:38 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	41.51	41.51	41.20	41.26	200,461	-0.27(-0.66%)
May 28, 2015	41.47	41.54	41.38	41.53	152,105	-0.04(-0.10%)
May 27, 2015	41.30	41.62	41.23	41.57	174,678	+0.38(+0.93%)
May 26, 2015	41.55	41.55	41.08	41.19	229,196	-0.44(-1.05%)
May 22, 2015	41.60	41.63	41.63	41.63	313,740	-0.10(-0.24%)
May 21, 2015	41.63	41.75	41.53	41.72	231,020	+0.10(+0.25%)
May 20, 2015	41.66	41.76	41.53	41.62	137,539	+0.02(+0.04%)
May 19, 2015	41.68	41.73	41.56	41.60	147,518	-0.03(-0.08%)
May 18, 2015	41.42	41.71	41.42	41.64	216,490	+0.15(+0.37%)
May 15, 2015	41.55	41.55	41.39	41.48	347,923	+0.02(+0.05%)
May 14, 2015	41.18	41.47	41.18	41.46	266,182	+0.42(+1.03%)
May 13, 2015	41.16	41.25	40.98	41.04	148,656	+0.01(+0.02%)
May 12, 2015	41.04	41.13	40.73	41.03	235,253	-0.12(-0.29%)
May 11, 2015	41.28	41.37	41.13	41.15	170,089	-0.17(-0.40%)
May 08, 2015	41.21	41.37	41.21	41.32	220,753	+0.51(+1.26%)
May 07, 2015	40.58	40.90	40.54	40.81	313,351	+0.17(+0.41%)
May 06, 2015	40.93	40.93	40.41	40.64	281,872	-0.15(-0.37%)
May 05, 2015	41.25	41.28	40.75	40.79	356,015	-0.48(-1.16%)
May 04, 2015	41.23	41.39	41.22	41.27	207,780	+0.12(+0.30%)

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.