Indicators

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

116.35 +0.17 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	32.20	32.22	32.11	32.17	120,297	-0.13(-0.41%)
Sep 26, 2013	32.22	32.41	32.21	32.30	89,808	+0.10(+0.30%)
Sep 25, 2013	32.31	32.35	32.18	32.21	127,494	-0.07(-0.22%)
Sep 24, 2013	32.34	32.45	32.21	32.28	96,554	-0.05(-0.17%)
Sep 23, 2013	32.41	32.44	32.23	32.33	198,968	-0.15(-0.46%)
Sep 20, 2013	32.73	32.77	32.46	32.48	262,723	-0.23(-0.70%)
Sep 19, 2013	32.88	32.88	32.68	32.71	274,029	-0.05(-0.16%)
Sep 18, 2013	32.42	32.83	32.29	32.76	260,301	+0.38(+1.18%)
Sep 17, 2013	32.27	32.39	32.27	32.38	153,663	+0.15(+0.48%)
Sep 16, 2013	32.43	32.37	32.18	32.23	251,113	+0.18(+0.57%)
Sep 13, 2013	32.07	32.07	31.95	32.05	126,197	+0.09(+0.28%)
Sep 12, 2013	32.10	32.10	31.94	31.96	143,282	-0.11(-0.34%)
Sep 11, 2013	31.97	32.06	31.89	32.06	152,471	+0.10(+0.32%)
Sep 10, 2013	31.96	31.96	31.85	31.96	260,243	+0.24(+0.77%)
Sep 09, 2013	31.51	31.74	31.51	31.72	188,927	+0.32(+1.01%)
Sep 06, 2013	31.45	31.56	31.17	31.40	308,703	+0.02(+0.07%)
Sep 05, 2013	31.43	31.47	31.36	31.38	219,317	+0.05(+0.15%)
Sep 04, 2013	31.09	31.38	31.04	31.33	123,214	+0.28(+0.89%)

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.