Indicators

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

116.64 -0.14 (-0.12%)

Streaming Delayed Price Updated: 11:37 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	29.42	29.51	29.36	29.48	180,909	+0.09(+0.31%)
Mar 27, 2013	29.25	29.41	29.18	29.39	141,249	+0.01(+0.04%)
Mar 26, 2013	29.30	29.40	29.26	29.37	129,716	+0.19(+0.66%)
Mar 25, 2013	29.38	29.42	29.08	29.18	135,184	-0.08(-0.27%)
Mar 22, 2013	29.17	29.27	29.13	29.26	152,768	+0.18(+0.61%)
Mar 21, 2013	29.16	29.22	29.03	29.08	284,248	-0.22(-0.76%)
Mar 20, 2013	29.29	29.35	29.23	29.31	186,537	+0.20(+0.68%)
Mar 19, 2013	29.26	29.28	28.93	29.11	135,004	-0.05(-0.17%)
Mar 18, 2013	29.09	29.28	28.97	29.16	140,823	-0.17(-0.59%)
Mar 15, 2013	29.35	29.37	29.25	29.33	171,626	-0.02(-0.07%)
Mar 14, 2013	29.28	29.37	29.27	29.35	98,986	+0.16(+0.54%)
Mar 13, 2013	29.19	29.23	29.09	29.19	92,043	+0.06(+0.22%)
Mar 12, 2013	29.22	29.22	29.05	29.13	54,852	-0.09(-0.29%)
Mar 11, 2013	29.13	29.22	29.07	29.22	177,655	+0.11(+0.39%)
Mar 08, 2013	29.13	29.13	28.96	29.10	71,596	+0.11(+0.38%)
Mar 07, 2013	29.00	29.00	28.93	28.99	53,481	+0.09(+0.30%)
Mar 06, 2013	29.00	29.00	28.86	28.90	227,732	+0.04(+0.13%)
Mar 05, 2013	28.78	28.93	28.76	28.87	43,980	+0.28(+0.99%)
Mar 04, 2013	28.37	28.58	28.36	28.58	29,606	+0.14(+0.48%)

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.