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, 2011	23.39	23.59	23.31	23.44	22,109	-0.15(-0.64%)
Jul 28, 2011	23.65	23.88	23.59	23.59	41,757	-0.07(-0.29%)
Jul 27, 2011	24.04	24.04	23.65	23.66	64,769	-0.54(-2.22%)
Jul 26, 2011	24.29	24.29	24.16	24.19	73,065	-0.10(-0.41%)
Jul 25, 2011	24.19	24.39	24.17	24.29	15,259	-0.11(-0.44%)
Jul 22, 2011	24.44	24.45	24.40	24.40	12,446	-0.01(-0.06%)
Jul 21, 2011	24.24	24.45	24.19	24.41	17,649	+0.32(+1.33%)
Jul 20, 2011	24.19	24.19	24.07	24.09	23,881	-0.02(-0.08%)
Jul 19, 2011	23.85	24.12	23.85	24.11	22,139	+0.41(+1.75%)
Jul 18, 2011	23.66	23.70	23.60	23.70	4,949	-0.16(-0.67%)
Jul 15, 2011	23.93	23.94	23.78	23.86	26,988	+0.04(+0.17%)
Jul 14, 2011	24.12	24.12	23.80	23.82	33,042	-0.15(-0.63%)
Jul 13, 2011	24.06	24.20	23.92	23.97	10,379	+0.08(+0.35%)
Jul 12, 2011	23.96	24.10	23.89	23.89	13,253	-0.10(-0.41%)
Jul 11, 2011	24.20	24.20	23.94	23.99	39,688	-0.41(-1.70%)
Jul 08, 2011	24.34	24.40	24.32	24.40	17,418	-0.22(-0.90%)
Jul 07, 2011	24.56	24.64	24.54	24.62	14,620	+0.29(+1.19%)
Jul 06, 2011	24.27	24.35	24.24	24.33	7,667	+0.00(+0.02%)
Jul 05, 2011	24.35	24.35	24.27	24.33	7,926	-0.02(-0.08%)

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.