Indicators

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

115.35 -1.00 (-0.86%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	21.42	21.46	21.28	21.28	112,982	-0.19(-0.87%)
Jul 28, 2005	21.37	21.47	21.29	21.47	23,731	+0.18(+0.83%)
Jul 27, 2005	21.25	21.30	21.20	21.29	34,565	+0.05(+0.26%)
Jul 26, 2005	21.23	21.27	21.18	21.24	92,346	+0.04(+0.19%)
Jul 25, 2005	21.25	21.33	21.17	21.20	79,964	-0.04(-0.19%)
Jul 22, 2005	21.16	21.24	21.14	21.24	16,508	+0.10(+0.45%)
Jul 21, 2005	21.24	21.26	21.09	21.14	180,049	-0.15(-0.70%)
Jul 20, 2005	21.11	21.29	21.09	21.29	39,724	+0.12(+0.56%)
Jul 19, 2005	21.13	21.18	21.09	21.17	34,049	+0.12(+0.59%)
Jul 18, 2005	21.10	21.10	21.05	21.05	11,349	-0.11(-0.50%)
Jul 15, 2005	21.05	21.16	21.04	21.16	16,508	+0.06(+0.28%)
Jul 14, 2005	21.17	21.17	21.09	21.10	63,455	+0.02(+0.11%)
Jul 13, 2005	21.04	21.08	21.02	21.08	25,795	-0.04(-0.20%)
Jul 12, 2005	21.02	21.13	20.96	21.12	28,890	+0.11(+0.53%)
Jul 11, 2005	20.91	21.01	20.91	21.01	35,081	+0.14(+0.68%)
Jul 08, 2005	20.66	20.87	20.66	20.87	22,183	+0.24(+1.18%)
Jul 07, 2005	20.43	20.62	20.41	20.62	83,576	-0.05(-0.26%)
Jul 06, 2005	20.75	20.76	20.64	20.68	29,922	-0.08(-0.36%)
Jul 05, 2005	20.53	20.75	20.53	20.75	27,342	+0.21(+1.03%)

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.