Indicators

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

117.96 -0.10 (-0.08%)

Streaming Delayed Price Updated: 10:13 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	30.31	30.40	30.16	30.20	251,457	-0.15(-0.51%)
Jun 27, 2013	30.36	30.46	30.31	30.36	442,028	+0.21(+0.70%)
Jun 26, 2013	30.14	30.20	29.99	30.14	324,486	+0.27(+0.91%)
Jun 25, 2013	29.85	29.96	29.64	29.87	403,715	+0.30(+1.03%)
Jun 24, 2013	29.64	29.80	29.33	29.57	503,259	-0.37(-1.25%)
Jun 21, 2013	30.08	30.13	29.64	29.94	374,369	+0.06(+0.19%)
Jun 20, 2013	30.35	30.35	29.79	29.89	833,459	-0.75(-2.44%)
Jun 19, 2013	31.08	31.08	30.63	30.63	155,694	-0.41(-1.31%)
Jun 18, 2013	30.85	31.09	30.83	31.04	192,006	+0.23(+0.75%)
Jun 17, 2013	30.83	30.93	30.65	30.81	207,983	+0.23(+0.74%)
Jun 14, 2013	30.77	30.85	30.54	30.58	129,280	-0.18(-0.60%)
Jun 13, 2013	30.26	30.80	30.21	30.77	123,947	+0.46(+1.53%)
Jun 12, 2013	30.76	30.79	30.28	30.30	199,660	-0.26(-0.85%)
Jun 11, 2013	30.65	30.79	30.48	30.56	170,408	-0.29(-0.95%)
Jun 10, 2013	30.99	30.99	30.80	30.86	193,479	-0.02(-0.07%)
Jun 07, 2013	30.69	30.89	30.55	30.88	240,457	+0.38(+1.25%)
Jun 06, 2013	30.21	30.49	30.04	30.49	105,709	+0.30(+0.98%)
Jun 05, 2013	30.53	30.60	30.18	30.20	264,882	-0.43(-1.39%)
Jun 04, 2013	30.82	30.91	30.49	30.63	192,266	-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.