Indicators

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

116.23 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	50.51	50.53	50.30	50.37	574,535	-0.04(-0.07%)
Jul 28, 2017	50.35	50.42	50.25	50.41	394,316	-0.07(-0.14%)
Jul 27, 2017	50.68	50.68	50.15	50.48	877,314	-0.05(-0.11%)
Jul 26, 2017	50.69	50.69	50.51	50.53	822,911	-0.06(-0.12%)
Jul 25, 2017	50.65	50.66	50.50	50.59	763,486	+0.15(+0.30%)
Jul 24, 2017	50.42	50.49	50.33	50.44	390,202	+0.00(+0.00%)
Jul 21, 2017	50.42	50.44	50.31	50.44	481,704	-0.05(-0.11%)
Jul 20, 2017	50.58	50.58	50.38	50.50	458,562	+0.02(+0.04%)
Jul 19, 2017	50.26	50.48	50.19	50.48	351,979	+0.29(+0.59%)
Jul 18, 2017	50.11	50.19	49.95	50.18	573,392	+0.02(+0.04%)
Jul 17, 2017	50.16	50.24	50.11	50.17	653,825	+0.00(+0.00%)
Jul 14, 2017	49.94	50.25	49.90	50.17	465,781	+0.26(+0.52%)
Jul 13, 2017	49.89	49.94	49.78	49.91	1,077,632	+0.05(+0.11%)
Jul 12, 2017	49.74	49.91	49.68	49.85	463,806	+0.37(+0.76%)
Jul 11, 2017	49.49	49.55	49.22	49.48	362,681	-0.02(-0.04%)
Jul 10, 2017	49.45	49.59	49.40	49.50	403,521	+0.03(+0.05%)
Jul 07, 2017	49.26	49.51	49.20	49.47	519,112	+0.33(+0.67%)
Jul 06, 2017	49.44	49.56	49.09	49.14	1,049,199	-0.46(-0.94%)
Jul 05, 2017	49.66	49.67	49.41	49.60	599,357	+0.04(+0.07%)

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.