Indicators

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

116.53 +0.18 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	43.26	43.46	43.15	43.36	196,258	+0.05(+0.12%)
Jul 28, 2016	43.21	43.36	43.10	43.31	283,570	+0.10(+0.22%)
Jul 27, 2016	43.33	43.37	43.04	43.21	572,905	-0.04(-0.10%)
Jul 26, 2016	43.18	43.35	43.06	43.26	367,090	+0.03(+0.08%)
Jul 25, 2016	43.33	43.39	43.10	43.22	330,863	-0.13(-0.30%)
Jul 22, 2016	43.14	43.35	43.10	43.35	2,096,856	+0.21(+0.49%)
Jul 21, 2016	43.29	43.34	43.03	43.14	1,271,984	-0.15(-0.35%)
Jul 20, 2016	43.20	43.35	43.09	43.29	410,764	+0.21(+0.48%)
Jul 19, 2016	43.05	43.12	42.98	43.09	481,416	-0.07(-0.17%)
Jul 18, 2016	43.09	43.20	43.00	43.16	488,671	+0.12(+0.27%)
Jul 15, 2016	43.21	43.24	42.94	43.04	628,792	-0.04(-0.08%)
Jul 14, 2016	43.19	43.22	43.03	43.08	1,741,610	+0.20(+0.46%)
Jul 13, 2016	42.98	43.00	42.76	42.88	2,175,489	-0.01(-0.03%)
Jul 12, 2016	42.74	42.99	42.74	42.90	802,818	+0.32(+0.75%)
Jul 11, 2016	42.48	42.68	42.45	42.58	812,631	+0.19(+0.45%)
Jul 08, 2016	42.03	42.44	41.74	42.38	661,183	+0.65(+1.55%)
Jul 07, 2016	41.78	41.95	41.56	41.74	413,294	+0.01(+0.03%)
Jul 06, 2016	41.36	41.74	41.23	41.72	567,494	+0.25(+0.60%)
Jul 05, 2016	41.63	41.68	41.33	41.47	518,459	-0.36(-0.87%)

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.