Indicators

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

115.35 -1.00 (-0.86%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	92.74	92.78	92.47	92.54	899,759	+0.17(+0.19%)
May 27, 2021	92.46	92.59	92.34	92.37	1,007,082	+0.20(+0.22%)
May 26, 2021	91.99	92.27	91.83	92.17	1,110,184	+0.38(+0.42%)
May 25, 2021	92.37	92.47	91.72	91.79	1,988,954	-0.28(-0.30%)
May 24, 2021	91.74	92.36	91.64	92.06	893,736	+0.86(+0.94%)
May 21, 2021	91.67	91.93	91.08	91.20	1,462,077	-0.04(-0.04%)
May 20, 2021	90.46	91.51	90.40	91.24	1,375,098	+0.97(+1.07%)
May 19, 2021	89.37	90.27	88.98	90.27	5,779,253	-0.27(-0.30%)
May 18, 2021	91.29	91.47	90.48	90.54	1,315,904	-0.64(-0.70%)
May 17, 2021	91.12	91.34	90.69	91.18	1,412,704	-0.27(-0.29%)
May 14, 2021	90.56	91.62	90.56	91.45	1,510,252	+1.54(+1.71%)
May 13, 2021	89.31	90.33	89.15	89.91	2,937,877	+1.00(+1.12%)
May 12, 2021	90.29	90.61	88.73	88.91	2,931,156	-2.02(-2.22%)
May 11, 2021	90.42	91.16	89.92	90.93	2,059,017	-0.73(-0.79%)
May 10, 2021	92.86	93.00	91.63	91.66	1,789,763	-1.12(-1.21%)
May 07, 2021	92.21	92.89	92.02	92.78	1,089,523	+0.77(+0.83%)
May 06, 2021	91.53	92.01	90.81	92.01	1,609,069	+0.57(+0.63%)
May 05, 2021	91.96	92.00	91.32	91.44	1,635,665	-0.09(-0.09%)
May 04, 2021	91.87	91.91	90.68	91.53	2,560,899	-0.71(-0.77%)

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.