Indicators

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

116.35 +0.17 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.21	20.24	20.15	20.22	108,855	+0.20(+1.02%)
Jan 28, 2005	20.08	20.10	19.95	20.01	172,311	-0.08(-0.40%)
Jan 27, 2005	20.02	20.13	20.02	20.09	78,417	+0.01(+0.04%)
Jan 26, 2005	20.05	20.10	20.01	20.09	98,537	+0.12(+0.59%)
Jan 25, 2005	19.99	20.06	19.96	19.97	83,576	+0.06(+0.28%)
Jan 24, 2005	20.03	20.04	19.72	19.91	165,088	-0.08(-0.38%)
Jan 21, 2005	20.13	20.16	19.98	19.99	97,505	-0.11(-0.54%)
Jan 20, 2005	20.14	20.19	19.72	20.09	98,537	-0.16(-0.78%)
Jan 19, 2005	20.41	20.41	20.25	20.25	29,922	-0.16(-0.80%)
Jan 18, 2005	20.19	20.42	20.17	20.41	164,572	+0.18(+0.91%)
Jan 14, 2005	20.15	20.23	20.15	20.23	59,844	+0.10(+0.48%)
Jan 13, 2005	20.22	20.24	20.13	20.13	13,413	-0.12(-0.59%)
Jan 12, 2005	20.20	20.25	20.07	20.25	192,947	+0.06(+0.32%)
Jan 11, 2005	20.20	20.24	20.14	20.19	94,409	-0.10(-0.50%)
Jan 10, 2005	20.24	20.38	20.23	20.29	247,116	+0.04(+0.21%)
Jan 07, 2005	20.31	20.33	20.18	20.25	202,749	-0.03(-0.17%)
Jan 06, 2005	20.24	20.33	20.19	20.28	171,279	+0.06(+0.32%)
Jan 05, 2005	20.28	20.35	20.22	20.22	188,819	-0.07(-0.34%)
Jan 04, 2005	20.59	20.59	20.25	20.29	140,841	-0.23(-1.14%)

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.