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, 2015	41.31	41.33	41.05	41.05	224,146	-0.20(-0.48%)
Nov 27, 2015	41.27	41.30	41.12	41.24	150,138	+0.04(+0.09%)
Nov 25, 2015	41.19	41.21	41.21	41.21	2,427,488	+0.02(+0.04%)
Nov 24, 2015	40.95	41.28	40.78	41.19	654,289	+0.07(+0.18%)
Nov 23, 2015	41.17	41.27	41.00	41.11	957,345	-0.03(-0.08%)
Nov 20, 2015	41.16	41.28	41.05	41.15	293,173	+0.17(+0.41%)
Nov 19, 2015	41.04	41.07	40.93	40.98	207,134	-0.02(-0.04%)
Nov 18, 2015	40.47	41.04	40.47	41.00	533,026	+0.63(+1.55%)
Nov 17, 2015	40.52	40.69	40.30	40.37	398,468	-0.03(-0.07%)
Nov 16, 2015	39.73	40.41	39.72	40.40	420,430	+0.59(+1.48%)
Nov 13, 2015	40.24	40.24	39.80	39.81	466,890	-0.45(-1.11%)
Nov 12, 2015	40.66	40.70	40.26	40.26	549,629	-0.59(-1.45%)
Nov 11, 2015	41.10	41.10	40.85	40.85	243,509	-0.15(-0.36%)
Nov 10, 2015	40.86	41.02	40.75	41.00	429,856	+0.07(+0.17%)
Nov 09, 2015	41.18	41.20	40.71	40.93	626,467	-0.38(-0.93%)
Nov 06, 2015	41.24	41.36	41.02	41.31	260,498	-0.00(-0.01%)
Nov 05, 2015	41.41	41.48	41.14	41.32	222,053	-0.04(-0.09%)
Nov 04, 2015	41.55	41.55	41.25	41.36	748,856	-0.11(-0.27%)
Nov 03, 2015	41.34	41.61	41.24	41.47	301,327	+0.09(+0.22%)

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.