Indicators

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

113.68 +1.21 (+1.08%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.26	15.51	15.24	15.51	173,164	+0.17(+1.14%)
Nov 26, 2008	14.62	15.35	14.55	15.33	280,456	+0.45(+2.99%)
Nov 25, 2008	15.04	15.04	14.42	14.89	336,029	+0.27(+1.86%)
Nov 24, 2008	14.10	14.93	13.96	14.62	378,498	+0.81(+5.88%)
Nov 21, 2008	13.32	13.80	12.78	13.80	574,884	+0.82(+6.29%)
Nov 20, 2008	13.79	14.06	12.92	12.99	213,833	-0.92(-6.61%)
Nov 19, 2008	14.86	14.93	13.91	13.91	498,110	-0.96(-6.44%)
Nov 18, 2008	14.62	14.98	14.32	14.86	111,801	+0.10(+0.71%)
Nov 17, 2008	14.83	15.25	14.72	14.76	218,388	-0.31(-2.03%)
Nov 14, 2008	15.42	15.77	15.06	15.06	236,731	-0.78(-4.89%)
Nov 13, 2008	14.88	15.84	14.16	15.84	322,461	+1.10(+7.44%)
Nov 12, 2008	15.27	15.32	14.73	14.74	150,008	-0.83(-5.33%)
Nov 11, 2008	15.51	15.86	15.31	15.57	185,801	-0.35(-2.22%)
Nov 10, 2008	16.38	16.48	15.72	15.93	172,437	-0.18(-1.13%)
Nov 07, 2008	15.79	16.12	15.70	16.11	494,537	+0.43(+2.74%)
Nov 06, 2008	16.40	16.45	15.58	15.68	288,701	-0.77(-4.69%)
Nov 05, 2008	17.06	17.34	16.41	16.45	275,439	-0.91(-5.24%)
Nov 04, 2008	17.06	17.42	17.00	17.36	174,106	+0.65(+3.87%)

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.