Indicators

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

115.29 -1.06 (-0.91%)

Streaming Delayed Price Updated: 3:34 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	30.40	30.49	30.25	30.29	250,705	-0.15(-0.51%)
Jun 27, 2013	30.45	30.55	30.40	30.45	440,706	+0.21(+0.70%)
Jun 26, 2013	30.23	30.29	30.08	30.24	323,516	+0.27(+0.91%)
Jun 25, 2013	29.94	30.05	29.73	29.96	402,508	+0.30(+1.03%)
Jun 24, 2013	29.73	29.89	29.42	29.66	501,754	-0.37(-1.25%)
Jun 21, 2013	30.17	30.22	29.73	30.03	373,249	+0.06(+0.19%)
Jun 20, 2013	30.44	30.44	29.88	29.98	830,967	-0.75(-2.44%)
Jun 19, 2013	31.17	31.17	30.73	30.73	155,229	-0.41(-1.31%)
Jun 18, 2013	30.94	31.18	30.92	31.13	191,432	+0.23(+0.75%)
Jun 17, 2013	30.92	31.03	30.75	30.90	207,361	+0.23(+0.74%)
Jun 14, 2013	30.86	30.94	30.63	30.68	128,893	-0.19(-0.60%)
Jun 13, 2013	30.35	30.90	30.30	30.86	123,576	+0.47(+1.53%)
Jun 12, 2013	30.85	30.88	30.37	30.40	199,063	-0.26(-0.85%)
Jun 11, 2013	30.75	30.88	30.57	30.66	169,898	-0.29(-0.94%)
Jun 10, 2013	31.08	31.08	30.89	30.95	192,901	-0.02(-0.07%)
Jun 07, 2013	30.78	30.98	30.64	30.97	239,738	+0.38(+1.25%)
Jun 06, 2013	30.30	30.59	30.13	30.59	105,393	+0.30(+0.98%)
Jun 05, 2013	30.62	30.69	30.27	30.29	264,090	-0.43(-1.39%)
Jun 04, 2013	30.92	31.01	30.58	30.72	191,691	-0.17(-0.55%)

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.