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 29, 2020	63.82	64.38	63.25	64.17	2,363,941	+0.18(+0.28%)
May 28, 2020	64.43	64.85	63.81	63.99	2,174,215	-0.24(-0.37%)
May 27, 2020	63.93	64.23	62.67	64.23	3,157,722	+1.07(+1.70%)
May 26, 2020	63.77	63.84	63.12	63.15	1,727,376	+0.85(+1.36%)
May 22, 2020	62.16	62.40	61.81	62.31	1,549,056	+0.14(+0.23%)
May 21, 2020	62.50	62.71	61.84	62.16	2,093,677	-0.39(-0.62%)
May 20, 2020	62.28	62.70	62.17	62.55	2,239,418	+1.16(+1.89%)
May 19, 2020	61.98	62.36	61.39	61.39	2,235,359	-0.68(-1.09%)
May 18, 2020	61.33	62.37	61.33	62.07	1,985,195	+2.05(+3.42%)
May 15, 2020	59.19	60.06	58.97	60.02	2,262,306	+0.31(+0.52%)
May 14, 2020	58.39	59.75	57.79	59.71	3,513,736	+0.64(+1.08%)
May 13, 2020	60.08	60.28	58.45	59.07	2,969,912	-1.07(-1.78%)
May 12, 2020	61.85	61.91	60.14	60.14	1,736,281	-1.40(-2.28%)
May 11, 2020	61.08	61.89	60.93	61.54	2,180,540	-0.06(-0.09%)
May 08, 2020	61.12	61.63	60.93	61.60	1,545,020	+1.19(+1.96%)
May 07, 2020	60.38	60.87	60.31	60.41	1,985,645	+0.73(+1.21%)
May 06, 2020	60.41	60.52	59.65	59.69	2,518,762	-0.29(-0.49%)
May 05, 2020	60.13	60.70	59.90	59.98	1,943,341	+0.54(+0.90%)
May 04, 2020	58.77	59.55	58.48	59.44	2,640,671	+0.15(+0.25%)

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.