Indicators

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

114.92 +0.42 (+0.37%)

Streaming Delayed Price Updated: 2:14 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	26.14	26.63	26.10	26.63	326,645	+0.47(+1.78%)
Dec 28, 2012	26.32	26.38	26.16	26.16	77,947	-0.30(-1.12%)
Dec 27, 2012	26.52	26.52	26.18	26.46	67,197	-0.01(-0.03%)
Dec 26, 2012	26.67	26.67	26.45	26.46	27,709	-0.15(-0.55%)
Dec 24, 2012	26.64	26.64	26.56	26.61	88,446	-0.05(-0.20%)
Dec 21, 2012	26.54	26.71	26.54	26.67	155,575	-0.25(-0.93%)
Dec 20, 2012	26.79	26.92	26.73	26.92	135,835	+0.16(+0.60%)
Dec 19, 2012	26.99	26.99	26.75	26.76	84,012	-0.21(-0.78%)
Dec 18, 2012	26.69	26.97	26.67	26.97	114,434	+0.33(+1.22%)
Dec 17, 2012	26.41	26.64	26.40	26.64	68,246	+0.34(+1.30%)
Dec 14, 2012	26.35	26.40	26.29	26.30	42,558	-0.16(-0.60%)
Dec 13, 2012	26.61	26.63	26.37	26.46	93,756	-0.11(-0.43%)
Dec 12, 2012	26.66	26.75	26.57	26.57	1,308,074	-0.01(-0.05%)
Dec 11, 2012	26.49	26.67	26.49	26.58	47,995	+0.17(+0.65%)
Dec 10, 2012	26.35	26.45	26.35	26.41	54,632	+0.04(+0.16%)
Dec 07, 2012	26.41	26.45	26.25	26.37	38,073	+0.06(+0.23%)
Dec 06, 2012	26.19	26.31	26.18	26.31	80,269	+0.09(+0.36%)
Dec 05, 2012	26.26	26.33	26.10	26.22	115,457	+0.04(+0.16%)

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.