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 (%)
Jan 29, 2016	37.19	37.96	37.19	37.92	520,345	+0.88(+2.37%)
Jan 28, 2016	37.20	37.30	36.72	37.05	452,351	+0.15(+0.41%)
Jan 27, 2016	37.20	37.55	36.70	36.89	1,249,178	-0.39(-1.06%)
Jan 26, 2016	36.90	37.37	36.88	37.29	419,755	+0.52(+1.42%)
Jan 25, 2016	37.26	37.31	36.73	36.77	428,967	-0.57(-1.53%)
Jan 22, 2016	37.15	37.41	37.08	37.34	724,638	+0.75(+2.06%)
Jan 21, 2016	36.50	37.04	36.22	36.59	457,125	+0.14(+0.38%)
Jan 20, 2016	36.22	36.79	35.43	36.45	2,518,756	-0.36(-0.98%)
Jan 19, 2016	37.28	37.37	36.49	36.81	774,632	-0.06(-0.16%)
Jan 15, 2016	36.69	36.87	36.87	36.87	1,740,239	-0.77(-2.04%)
Jan 14, 2016	37.22	37.90	36.82	37.64	668,945	+0.58(+1.56%)
Jan 13, 2016	38.23	38.32	36.98	37.06	607,376	-1.00(-2.63%)
Jan 12, 2016	38.09	38.28	37.57	38.06	475,062	+0.27(+0.71%)
Jan 11, 2016	38.07	38.07	37.37	37.79	852,941	-0.01(-0.02%)
Jan 08, 2016	38.51	38.58	37.75	37.80	957,802	-0.45(-1.18%)
Jan 07, 2016	38.53	38.91	38.16	38.25	745,793	-0.94(-2.40%)
Jan 06, 2016	39.22	39.45	38.98	39.19	809,310	-0.56(-1.42%)
Jan 05, 2016	39.77	39.84	39.51	39.76	428,163	+0.07(+0.18%)

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.