Indicators

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

116.17 +0.82 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	37.75	37.83	37.72	37.75	107,339	-0.01(-0.03%)
Jun 27, 2014	37.58	37.79	37.58	37.77	115,236	+0.11(+0.30%)
Jun 26, 2014	37.72	37.72	37.46	37.65	1,043,707	-0.06(-0.17%)
Jun 25, 2014	37.51	37.74	37.47	37.72	156,365	+0.19(+0.49%)
Jun 24, 2014	37.80	37.90	37.52	37.53	134,996	-0.26(-0.69%)
Jun 23, 2014	37.82	37.82	37.72	37.79	133,668	-0.01(-0.03%)
Jun 20, 2014	37.79	37.82	37.75	37.80	139,580	+0.08(+0.22%)
Jun 19, 2014	37.74	37.74	37.59	37.72	116,746	+0.05(+0.13%)
Jun 18, 2014	37.42	37.68	37.34	37.67	82,143	+0.27(+0.73%)
Jun 17, 2014	37.22	37.42	37.19	37.40	136,138	+0.11(+0.29%)
Jun 16, 2014	37.24	37.34	37.16	37.29	157,003	+0.04(+0.11%)
Jun 13, 2014	37.24	37.29	37.10	37.24	110,786	+0.09(+0.25%)
Jun 12, 2014	37.39	37.39	37.06	37.15	154,976	-0.24(-0.65%)
Jun 11, 2014	37.46	37.46	37.29	37.40	136,860	-0.13(-0.35%)
Jun 10, 2014	37.52	37.53	37.42	37.53	199,266	+0.05(+0.15%)
Jun 06, 2014	37.34	37.46	37.34	37.47	154,259	+0.18(+0.50%)
Jun 05, 2014	37.13	37.32	36.95	37.29	563,084	+0.26(+0.70%)
Jun 04, 2014	36.86	37.04	36.84	37.03	179,460	+0.09(+0.24%)
Jun 03, 2014	36.90	36.96	36.83	36.94	86,072	-0.01(-0.02%)

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.