Indicators

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

116.35 +0.17 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	95.04	97.21		97.21	3,742,525	+2.10(+2.20%)
Jan 28, 2022	93.07	95.10	92.01	95.11	4,577,018	+2.27(+2.44%)
Jan 27, 2022	94.51	95.23	92.44	92.84	8,751,197	-0.62(-0.66%)
Jan 26, 2022	95.29	95.95	92.50	93.46	6,931,856	-0.40(-0.42%)
Jan 25, 2022	93.70	94.84	92.33	93.86	7,158,189	-1.31(-1.38%)
Jan 24, 2022	93.12	95.26	90.80	95.17	13,070,674	+0.60(+0.63%)
Jan 21, 2022	96.17	96.78	94.54	94.57	7,202,904	-1.95(-2.02%)
Jan 20, 2022	98.10	99.27	96.37	96.52	3,434,837	-1.12(-1.15%)
Jan 19, 2022	99.06	99.39	97.57	97.65	3,031,807	-1.04(-1.06%)
Jan 18, 2022	99.59	99.72	98.43	98.69	5,081,145	-1.96(-1.95%)
Jan 14, 2022				100.65	0	+0.04(+0.04%)
Jan 13, 2022	102.35	102.51	100.40	100.61	2,751,848	-1.46(-1.43%)
Jan 12, 2022	102.38	102.67	101.60	102.07	1,852,806	+0.12(+0.11%)
Jan 11, 2022	100.94	101.95	100.23	101.95	3,545,320	+1.02(+1.01%)
Jan 10, 2022	100.39	100.96	98.90	100.93	3,521,721	-0.16(-0.15%)
Jan 07, 2022	101.54	101.92	100.75	101.08	1,980,156	-0.49(-0.48%)
Jan 06, 2022	101.52	102.23	100.85	101.58	2,635,288	+0.00(+0.00%)
Jan 05, 2022	103.74	103.89	101.54	101.58	2,733,005	-2.21(-2.13%)
Jan 04, 2022	104.27	104.47	103.33	103.79	1,891,840	-0.17(-0.17%)

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.