Indicators

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

114.50 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	24.18	24.18	23.94	24.05	919,765	+0.02(+0.07%)
Jan 30, 2012	23.90	24.09	23.83	24.03	217,776	-0.07(-0.29%)
Jan 27, 2012	24.04	24.11	24.04	24.10	18,074	-0.01(-0.03%)
Jan 26, 2012	24.38	24.38	24.05	24.11	10,686	-0.13(-0.53%)
Jan 25, 2012	24.04	24.30	23.95	24.24	33,918	+0.18(+0.77%)
Jan 24, 2012	23.95	24.05	23.90	24.05	24,801	+0.01(+0.03%)
Jan 23, 2012	24.04	24.16	23.96	24.05	42,990	+0.01(+0.03%)
Jan 20, 2012	24.00	24.04	23.95	24.04	62,584	-0.02(-0.08%)
Jan 19, 2012	23.97	24.07	23.94	24.06	37,218	+0.13(+0.54%)
Jan 18, 2012	23.64	23.94	23.64	23.93	211,892	+0.29(+1.21%)
Jan 17, 2012	23.78	23.79	23.63	23.64	29,044	+0.08(+0.34%)
Jan 13, 2012	23.54	23.56	23.39	23.56	10,487	-0.13(-0.56%)
Jan 12, 2012	23.64	23.71	23.54	23.70	26,114	+0.08(+0.32%)
Jan 11, 2012	23.52	23.65	23.49	23.62	782,430	+0.00(+0.02%)
Jan 10, 2012	23.62	23.65	23.56	23.62	166,124	+0.24(+1.01%)
Jan 09, 2012	23.39	23.41	23.31	23.38	9,534	+0.06(+0.25%)
Jan 06, 2012	23.37	23.37	23.31	23.32	7,460	-0.04(-0.17%)
Jan 05, 2012	23.15	23.37	23.13	23.36	23,371	+0.06(+0.24%)

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.