Indicators

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

116.35 +0.17 (+0.15%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	56.65	56.71	55.74	55.74	838,672	-0.64(-1.13%)
Feb 27, 2018	57.12	57.28	56.37	56.37	1,225,316	-0.72(-1.26%)
Feb 26, 2018	56.74	57.11	56.56	57.10	798,824	+0.62(+1.10%)
Feb 23, 2018	55.93	56.50	55.81	56.47	627,146	+0.85(+1.52%)
Feb 22, 2018			55.51	55.63	845,357	+0.03(+0.05%)
Feb 21, 2018	55.93	56.53	55.59	55.60	785,561	-0.26(-0.47%)
Feb 20, 2018	55.99	56.32	55.67	55.86	1,054,394	-0.36(-0.64%)
Feb 16, 2018		56.22	56.22	56.22	0	+0.03(+0.05%)
Feb 15, 2018	55.89	56.19	55.33	56.19	1,140,980	+0.68(+1.22%)
Feb 14, 2018	54.43	55.57	54.43	55.52	1,329,790	+0.78(+1.43%)
Feb 13, 2018	54.29	54.81	54.15	54.74	1,645,664	+0.22(+0.40%)
Feb 12, 2018	54.29	54.87	53.84	54.52	1,271,767	+0.68(+1.27%)
Feb 09, 2018	53.69	54.22	52.09	53.84	3,020,241	+0.76(+1.43%)
Feb 08, 2018	55.16	55.18	53.08	53.08	3,944,337	-2.03(-3.68%)
Feb 07, 2018	55.19	55.94	55.02	55.11	1,687,329	-0.20(-0.36%)
Feb 06, 2018	53.44	55.45	53.15	55.30	5,267,509	+0.23(+0.41%)
Feb 05, 2018	56.20	56.65	54.21	55.08	3,140,093	-1.59(-2.81%)
Feb 02, 2018	57.53	57.62	56.65	56.67	1,393,802	-1.21(-2.09%)

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.