Indicators

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

116.35 +0.17 (+0.15%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	19.28	19.41	19.28	19.35	61,815	+0.04(+0.23%)
Feb 25, 2010	19.11	19.34	19.08	19.31	22,423	-0.07(-0.38%)
Feb 24, 2010	19.27	19.39	19.23	19.38	38,285	+0.18(+0.94%)
Feb 23, 2010	19.39	19.39	19.19	19.20	34,009	-0.22(-1.16%)
Feb 22, 2010	19.49	19.49	19.39	19.43	29,395	-0.02(-0.08%)
Feb 19, 2010	19.35	19.48	19.30	19.44	54,428	+0.05(+0.25%)
Feb 18, 2010	19.25	19.41	19.25	19.40	81,425	+0.14(+0.71%)
Feb 17, 2010	19.27	19.27	19.20	19.26	75,418	+0.08(+0.42%)
Feb 16, 2010	19.03	19.18	18.94	19.18	136,516	+0.41(+2.17%)
Feb 12, 2010	18.67	18.77	18.77	18.77	138,760	-0.08(-0.42%)
Feb 11, 2010	18.65	18.87	18.59	18.85	42,167	+0.17(+0.93%)
Feb 10, 2010	18.68	18.73	18.54	18.67	28,028	-0.01(-0.04%)
Feb 09, 2010	18.69	18.75	18.53	18.68	132,052	+0.22(+1.18%)
Feb 08, 2010	18.61	18.70	18.46	18.46	472,956	-0.10(-0.54%)
Feb 05, 2010	18.57	18.58	18.22	18.56	90,256	-0.00(-0.01%)
Feb 04, 2010	18.99	18.99	18.56	18.57	149,598	-0.59(-3.06%)
Feb 03, 2010	19.15	19.21	19.11	19.15	122,666	-0.10(-0.54%)
Feb 02, 2010	19.07	19.26	19.01	19.26	67,084	+0.25(+1.33%)

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.