Indicators

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

114.52 +0.13 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.01	19.08	18.92	19.08	26,135	+0.08(+0.41%)
Nov 27, 2009	18.78	19.12	18.78	19.00	21,175	-0.33(-1.72%)
Nov 25, 2009	19.28	19.34	19.26	19.34	19,702	+0.09(+0.44%)
Nov 24, 2009	19.12	19.25	19.11	19.25	55,353	+0.01(+0.07%)
Nov 23, 2009	19.24	19.36	19.21	19.24	70,585	+0.23(+1.22%)
Nov 20, 2009	19.01	19.03	18.93	19.01	44,759	-0.05(-0.26%)
Nov 19, 2009	19.19	19.19	18.95	19.06	48,040	-0.29(-1.48%)
Nov 18, 2009	19.36	19.36	19.27	19.34	19,877	-0.02(-0.08%)
Nov 17, 2009	19.27	19.36	19.23	19.36	74,942	+0.03(+0.14%)
Nov 16, 2009	19.20	19.41	19.19	19.33	93,014	+0.28(+1.44%)
Nov 13, 2009	18.98	19.12	18.91	19.06	86,526	+0.12(+0.63%)
Nov 12, 2009	19.04	19.06	18.90	18.94	78,803	-0.19(-1.01%)
Nov 11, 2009	19.18	19.27	19.07	19.13	60,796	+0.10(+0.51%)
Nov 10, 2009	19.00	19.09	18.95	19.03	102,945	+0.00(+0.02%)
Nov 09, 2009	18.78	19.03	18.78	19.03	76,629	+0.42(+2.23%)
Nov 06, 2009	18.44	18.66	18.44	18.61	76,567	+0.03(+0.16%)
Nov 05, 2009	18.34	18.58	18.34	18.58	65,124	+0.38(+2.11%)
Nov 04, 2009	18.34	18.47	18.20	18.20	143,363	+0.02(+0.09%)
Nov 03, 2009	18.02	18.21	18.02	18.19	97,884	+0.04(+0.23%)

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.