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 28, 2007	26.38	26.38	26.20	26.28	38,176	-0.07(-0.26%)
Sep 27, 2007	26.32	26.36	26.27	26.35	39,724	+0.16(+0.62%)
Sep 26, 2007	26.17	26.29	26.14	26.18	106,791	+0.01(+0.05%)
Sep 25, 2007	26.04	26.19	26.04	26.17	7,222	-0.03(-0.11%)
Sep 24, 2007	26.35	26.42	26.20	26.20	85,639	-0.16(-0.60%)
Sep 21, 2007	26.40	26.42	26.35	26.36	31,985	+0.09(+0.32%)
Sep 20, 2007	26.38	26.39	26.25	26.27	791,392	-0.14(-0.51%)
Sep 19, 2007	26.41	26.59	26.33	26.41	80,480	+0.19(+0.72%)
Sep 18, 2007	25.66	26.25	25.59	26.22	447,286	+0.66(+2.56%)
Sep 17, 2007	25.50	25.56	25.50	25.56	5,674	-0.10(-0.39%)
Sep 14, 2007	25.57	25.66	25.57	25.66	7,738	+0.23(+0.92%)
Sep 13, 2007	25.43	25.43	25.43	25.43	0	+0.00(+0.00%)
Sep 12, 2007	25.41	25.51	25.41	25.43	25,279	+0.04(+0.15%)
Sep 11, 2007	25.27	25.44	25.27	25.39	115,561	+0.18(+0.72%)
Sep 10, 2007	25.15	25.21	24.98	25.21	28,374	+0.01(+0.05%)
Sep 07, 2007	25.20	25.28	25.07	25.20	66,035	-0.37(-1.45%)
Sep 06, 2007	25.51	25.59	25.44	25.57	52,106	+0.05(+0.19%)
Sep 05, 2007	25.57	25.57	25.39	25.52	35,597	-0.25(-0.98%)

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.