Indicators

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

116.17 +0.82 (+0.71%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	26.38	26.38	26.20	26.28	38,172	-0.07(-0.26%)
Sep 27, 2007	26.32	26.36	26.28	26.35	39,719	+0.16(+0.62%)
Sep 26, 2007	26.17	26.29	26.14	26.19	106,778	+0.01(+0.05%)
Sep 25, 2007	26.04	26.19	26.04	26.17	7,221	-0.03(-0.11%)
Sep 24, 2007	26.36	26.42	26.20	26.20	85,629	-0.16(-0.60%)
Sep 21, 2007	26.40	26.42	26.36	26.36	31,981	+0.09(+0.32%)
Sep 20, 2007	26.38	26.40	26.25	26.27	791,295	-0.14(-0.51%)
Sep 19, 2007	26.41	26.60	26.33	26.41	80,470	+0.19(+0.72%)
Sep 18, 2007	25.66	26.25	25.59	26.22	447,231	+0.66(+2.56%)
Sep 17, 2007	25.50	25.57	25.50	25.57	5,674	-0.10(-0.39%)
Sep 14, 2007	25.57	25.67	25.57	25.67	7,737	+0.23(+0.92%)
Sep 13, 2007	25.43	25.43	25.43	25.43	0	+0.00(+0.00%)
Sep 12, 2007	25.41	25.52	25.41	25.43	25,276	+0.04(+0.15%)
Sep 11, 2007	25.27	25.44	25.27	25.39	115,547	+0.18(+0.72%)
Sep 10, 2007	25.15	25.21	24.98	25.21	28,371	+0.01(+0.05%)
Sep 07, 2007	25.20	25.28	25.08	25.20	66,027	-0.37(-1.45%)
Sep 06, 2007	25.51	25.59	25.44	25.57	52,099	+0.05(+0.19%)
Sep 05, 2007	25.57	25.57	25.40	25.52	35,592	-0.25(-0.98%)

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.