Indicators

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

114.50 -0.02 (-0.02%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	26.25	26.25	26.04	26.16	101,116	+0.05(+0.19%)
Oct 26, 2012	26.11	26.11	26.11	26.11	451,936	-0.01(-0.05%)
Oct 25, 2012	26.27	26.27	26.01	26.12	22,479	+0.08(+0.32%)
Oct 24, 2012	26.24	26.24	26.04	26.04	15,967	-0.14(-0.52%)
Oct 23, 2012	26.15	26.24	26.06	26.17	27,052	-0.30(-1.14%)
Oct 19, 2012	26.83	26.83	26.44	26.48	111,855	-0.46(-1.71%)
Oct 18, 2012	26.91	27.02	26.86	26.94	11,394	-0.05(-0.20%)
Oct 17, 2012	26.98	27.00	26.92	26.99	15,879	+0.12(+0.46%)
Oct 16, 2012	26.76	26.87	26.76	26.87	11,583	+0.26(+0.98%)
Oct 15, 2012	26.39	26.62	26.37	26.61	64,716	+0.23(+0.87%)
Oct 12, 2012	26.48	26.50	26.34	26.38	19,623	-0.11(-0.40%)
Oct 11, 2012	26.59	26.65	26.48	26.48	12,615	+0.04(+0.17%)
Oct 10, 2012	26.58	26.64	26.43	26.44	61,207	-0.18(-0.67%)
Oct 09, 2012	26.86	26.86	26.62	26.62	12,667	-0.28(-1.05%)
Oct 08, 2012	26.87	26.92	26.84	26.90	16,065	-0.05(-0.20%)
Oct 05, 2012	27.09	27.13	26.95	26.95	9,593	-0.01(-0.03%)
Oct 04, 2012	26.97	26.99	26.90	26.96	23,413	+0.17(+0.64%)
Oct 03, 2012	26.71	26.84	26.64	26.79	24,586	+0.17(+0.63%)
Oct 02, 2012	26.77	26.77	26.59	26.62	21,792	-0.01(-0.05%)

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.