Indicators

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

113.76 -0.05 (-0.04%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	88.00	89.19	87.83	88.95	1,630,041	+1.19(+1.35%)
Jul 28, 2022	86.76	87.87	86.01	87.77	1,449,723	+1.12(+1.29%)
Jul 27, 2022	85.21	87.02	85.13	86.65	2,356,771	+2.24(+2.65%)
Jul 26, 2022	85.13	85.13	84.23	84.42	10,517,747	-1.08(-1.26%)
Jul 25, 2022	85.55	85.67	84.98	85.49	1,718,959	+0.14(+0.16%)
Jul 22, 2022	86.28	86.59	84.86	85.36	1,399,512	-0.94(-1.09%)
Jul 21, 2022	85.28	86.30	84.71	86.30	2,013,846	+0.83(+0.97%)
Jul 20, 2022	84.76	85.71	84.55	85.48	2,286,778	+0.72(+0.85%)
Jul 19, 2022	83.37	84.84	83.25	84.76	2,449,245	+2.32(+2.82%)
Jul 18, 2022	83.80	84.01	82.16	82.43	4,425,166	-0.59(-0.71%)
Jul 15, 2022	82.46	83.06	81.95	83.03	1,674,383	+1.56(+1.92%)
Jul 14, 2022	80.75	81.58	80.05	81.46	3,642,266	-0.36(-0.44%)
Jul 13, 2022	81.00	82.41	80.84	81.82	2,189,038	-0.35(-0.43%)
Jul 12, 2022	82.83	83.30	81.78	82.17	1,583,899	-0.71(-0.86%)
Jul 11, 2022	83.40	83.56	82.72	82.88	2,104,717	-1.06(-1.26%)
Jul 08, 2022	83.59	84.41	83.24	83.94	1,455,706	-0.08(-0.09%)
Jul 07, 2022	83.11	84.19	83.11	84.02	2,100,670	+1.38(+1.67%)
Jul 06, 2022	82.52	83.20	81.88	82.64	7,903,370	+0.14(+0.16%)
Jul 05, 2022	81.13	82.54	80.42	82.50	2,599,796	+0.25(+0.31%)

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.