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 (%)
May 28, 2004	19.15	19.15	19.10	19.10	1,031	-0.06(-0.29%)
May 27, 2004	19.19	19.19	19.09	19.16	5,674	+0.13(+0.69%)
May 26, 2004	18.97	19.05	18.97	19.03	19,604	+0.05(+0.27%)
May 25, 2004	18.89	18.98	18.89	18.98	2,579	+0.31(+1.67%)
May 24, 2004	18.63	18.67	18.63	18.66	8,770	+0.03(+0.18%)
May 21, 2004	18.59	18.63	18.59	18.63	1,547	+0.03(+0.19%)
May 20, 2004	18.60	18.60	18.60	18.60	15,992	+0.07(+0.40%)
May 19, 2004	18.79	18.79	18.52	18.52	5,159	-0.07(-0.38%)
May 18, 2004	18.55	18.61	18.55	18.59	17,024	+0.16(+0.87%)
May 17, 2004	18.18	18.48	18.18	18.43	14,961	-0.27(-1.45%)
May 14, 2004	18.65	18.75	18.65	18.70	20,636	+0.04(+0.21%)
May 13, 2004	18.66	18.66	18.66	18.66	0	+0.00(+0.00%)
May 12, 2004	18.46	18.66	18.33	18.66	52,621	+0.01(+0.07%)
May 11, 2004	18.58	18.65	18.56	18.65	384,862	+0.20(+1.08%)
May 10, 2004	18.48	18.55	18.41	18.45	18,572	-0.30(-1.62%)
May 07, 2004	19.03	19.03	18.76	18.76	34,049	-0.21(-1.12%)
May 06, 2004	19.05	19.05	18.90	18.97	97,505	-0.11(-0.59%)
May 05, 2004	19.09	19.10	19.08	19.08	2,579	-0.11(-0.56%)
May 04, 2004	19.06	19.19	19.00	19.19	33,017	+0.16(+0.87%)

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.