Indicators

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

116.23 +0.06 (+0.05%)

Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	43.27	43.46	43.16	43.37	196,234	+0.05(+0.12%)
Jul 28, 2016	43.22	43.37	43.10	43.31	283,535	+0.10(+0.22%)
Jul 27, 2016	43.34	43.37	43.05	43.22	572,835	-0.04(-0.10%)
Jul 26, 2016	43.18	43.36	43.07	43.26	367,045	+0.03(+0.08%)
Jul 25, 2016	43.34	43.39	43.10	43.23	330,823	-0.13(-0.30%)
Jul 22, 2016	43.14	43.36	43.11	43.36	2,096,599	+0.21(+0.49%)
Jul 21, 2016	43.30	43.35	43.04	43.15	1,271,829	-0.15(-0.35%)
Jul 20, 2016	43.21	43.35	43.09	43.30	410,713	+0.21(+0.48%)
Jul 19, 2016	43.05	43.12	42.98	43.09	481,357	-0.07(-0.17%)
Jul 18, 2016	43.09	43.20	43.01	43.17	488,611	+0.12(+0.27%)
Jul 15, 2016	43.21	43.25	42.95	43.05	628,715	-0.04(-0.08%)
Jul 14, 2016	43.19	43.22	43.03	43.09	1,741,397	+0.20(+0.46%)
Jul 13, 2016	42.99	43.01	42.76	42.89	2,175,223	-0.01(-0.03%)
Jul 12, 2016	42.74	43.00	42.74	42.90	802,720	+0.32(+0.75%)
Jul 11, 2016	42.48	42.69	42.46	42.58	812,531	+0.19(+0.45%)
Jul 08, 2016	42.03	42.45	41.74	42.39	661,102	+0.65(+1.55%)
Jul 07, 2016	41.79	41.96	41.56	41.74	413,243	+0.01(+0.03%)
Jul 06, 2016	41.37	41.75	41.23	41.73	567,424	+0.25(+0.60%)
Jul 05, 2016	41.63	41.69	41.33	41.48	518,395	-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.