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 (%)
Sep 29, 2017	51.51	51.68	51.48	51.64	1,033,398	+0.14(+0.28%)
Sep 28, 2017	51.40	51.52	51.33	51.50	1,090,756	+0.06(+0.12%)
Sep 27, 2017	51.35	51.52	51.15	51.43	541,108	+0.27(+0.53%)
Sep 26, 2017	51.24	51.28	51.11	51.16	862,501	+0.01(+0.03%)
Sep 25, 2017	51.17	51.25	50.94	51.15	1,949,401	-0.06(-0.12%)
Sep 22, 2017	51.11	51.24	51.11	51.21	4,689,760	+0.03(+0.05%)
Sep 21, 2017	51.27	51.29	51.14	51.18	636,068	-0.13(-0.26%)
Sep 20, 2017	51.29	51.32	51.09	51.32	393,865	+0.06(+0.12%)
Sep 19, 2017	51.27	51.30	51.19	51.26	484,462	+0.03(+0.05%)
Sep 18, 2017	51.18	51.28	51.10	51.23	451,303	+0.17(+0.33%)
Sep 15, 2017	50.98	51.09	50.94	51.06	525,265	+0.10(+0.19%)
Sep 14, 2017	50.91	51.02	50.87	50.96	414,486	-0.06(-0.12%)
Sep 13, 2017	50.91	51.02	50.91	51.02	371,496	+0.04(+0.09%)
Sep 12, 2017	50.85	50.98	50.83	50.98	539,048	+0.21(+0.40%)
Sep 11, 2017	50.55	50.78	50.48	50.77	616,391	+0.56(+1.12%)
Sep 08, 2017	50.21	50.32	50.16	50.21	3,852,580	-0.04(-0.09%)
Sep 07, 2017	50.38	50.39	50.19	50.26	502,319	-0.06(-0.12%)
Sep 06, 2017	50.31	50.40	50.18	50.32	1,169,240	+0.15(+0.30%)
Sep 05, 2017	50.43	50.51	49.93	50.17	675,494	-0.40(-0.79%)

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.