Indicators

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

116.78 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	32.20	32.22	32.12	32.17	120,283	-0.13(-0.41%)
Sep 26, 2013	32.23	32.42	32.21	32.31	89,797	+0.10(+0.30%)
Sep 25, 2013	32.31	32.36	32.18	32.21	127,478	-0.07(-0.22%)
Sep 24, 2013	32.35	32.45	32.21	32.28	96,543	-0.05(-0.17%)
Sep 23, 2013	32.42	32.44	32.24	32.34	198,944	-0.15(-0.46%)
Sep 20, 2013	32.74	32.77	32.47	32.49	262,691	-0.23(-0.70%)
Sep 19, 2013	32.89	32.89	32.68	32.72	273,996	-0.05(-0.16%)
Sep 18, 2013	32.43	32.83	32.29	32.77	260,269	+0.38(+1.18%)
Sep 17, 2013	32.27	32.39	32.27	32.39	153,644	+0.15(+0.47%)
Sep 16, 2013	32.44	32.37	32.19	32.23	251,082	+0.18(+0.57%)
Sep 13, 2013	32.08	32.08	31.95	32.05	126,181	+0.09(+0.29%)
Sep 12, 2013	32.11	32.11	31.95	31.96	143,265	-0.11(-0.34%)
Sep 11, 2013	31.98	32.07	31.89	32.07	152,452	+0.10(+0.32%)
Sep 10, 2013	31.96	31.97	31.86	31.96	260,211	+0.24(+0.77%)
Sep 09, 2013	31.51	31.74	31.51	31.72	188,904	+0.32(+1.01%)
Sep 06, 2013	31.46	31.57	31.18	31.40	308,666	+0.02(+0.07%)
Sep 05, 2013	31.44	31.47	31.36	31.38	219,291	+0.05(+0.15%)
Sep 04, 2013	31.09	31.39	31.04	31.34	123,199	+0.28(+0.89%)

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.