Indicators

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

116.35 -0.43 (-0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	23.85	24.01	23.81	24.00	39,502	+0.24(+1.02%)
Jun 29, 2011	23.66	23.79	23.62	23.76	19,419	+0.24(+1.01%)
Jun 28, 2011	23.35	23.52	23.35	23.52	9,957	+0.24(+1.04%)
Jun 27, 2011	23.05	23.31	23.01	23.28	36,998	+0.23(+1.01%)
Jun 24, 2011	23.22	23.22	23.04	23.04	12,290	-0.25(-1.08%)
Jun 23, 2011	23.10	23.30	23.00	23.30	8,401	-0.08(-0.33%)
Jun 22, 2011	23.43	23.56	23.37	23.37	36,204	-0.15(-0.66%)
Jun 21, 2011	23.28	23.53	23.26	23.53	16,623	+0.40(+1.71%)
Jun 20, 2011	23.15	23.19	23.13	23.13	128,617	+0.01(+0.03%)
Jun 17, 2011	23.20	23.21	23.03	23.12	20,124	+0.13(+0.55%)
Jun 16, 2011	22.94	23.09	22.87	22.99	23,031	+0.03(+0.14%)
Jun 15, 2011	23.14	23.23	22.91	22.96	78,676	-0.37(-1.60%)
Jun 14, 2011	23.26	23.41	23.26	23.34	49,806	+0.31(+1.32%)
Jun 13, 2011	23.05	23.13	23.02	23.03	52,532	-0.02(-0.09%)
Jun 10, 2011	23.24	23.24	22.98	23.05	56,664	-0.34(-1.47%)
Jun 09, 2011	23.24	23.45	23.24	23.39	6,085	+0.22(+0.94%)
Jun 08, 2011	23.29	23.31	23.16	23.18	28,978	-0.28(-1.20%)
Jun 07, 2011	23.47	23.47	23.40	23.46	34,132	+0.13(+0.56%)
Jun 06, 2011	23.52	23.53	23.29	23.33	24,594	-0.27(-1.13%)

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.