Indicators

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

114.08 +0.40 (+0.35%)

Streaming Delayed Price Updated: 11:22 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	24.40	24.50	24.23	24.42	287,321	+0.17(+0.69%)
Feb 27, 2007	24.83	24.88	24.13	24.25	795,938	-0.86(-3.44%)
Feb 26, 2007	25.24	25.24	25.06	25.11	247,086	-0.04(-0.17%)
Feb 23, 2007	25.23	25.24	25.12	25.16	144,434	-0.05(-0.18%)
Feb 22, 2007	25.32	25.32	25.16	25.20	347,674	-0.02(-0.08%)
Feb 21, 2007	25.20	25.22	25.19	25.22	63,448	-0.04(-0.15%)
Feb 20, 2007	25.10	25.26	25.10	25.26	64,479	+0.08(+0.30%)
Feb 16, 2007	25.16	25.18	25.14	25.18	28,886	-0.03(-0.12%)
Feb 15, 2007	25.16	25.22	25.13	25.22	808,318	+0.04(+0.16%)
Feb 14, 2007	25.04	25.20	25.04	25.17	169,287	+0.22(+0.86%)
Feb 13, 2007	24.89	24.99	24.88	24.96	51,067	+0.19(+0.77%)
Feb 12, 2007	24.90	24.90	24.74	24.77	519,603	-0.08(-0.30%)
Feb 09, 2007	25.05	25.05	24.80	24.84	61,384	-0.21(-0.84%)
Feb 08, 2007	25.00	25.06	24.96	25.06	19,601	+0.02(+0.09%)
Feb 07, 2007	25.05	25.12	25.04	25.04	8,769	+0.03(+0.11%)
Feb 06, 2007	25.03	25.03	24.93	25.01	5,674	+0.02(+0.09%)
Feb 05, 2007	24.98	25.02	24.93	24.99	131,538	-0.02(-0.08%)
Feb 02, 2007	24.97	25.01	24.95	25.01	9,285	+0.11(+0.44%)

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.