Indicators

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

116.78 +0.25 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	51.52	51.69	51.48	51.65	1,033,272	+0.14(+0.28%)
Sep 28, 2017	51.40	51.53	51.34	51.50	1,090,622	+0.06(+0.12%)
Sep 27, 2017	51.36	51.53	51.15	51.44	541,042	+0.27(+0.53%)
Sep 26, 2017	51.24	51.29	51.12	51.17	862,395	+0.01(+0.03%)
Sep 25, 2017	51.17	51.25	50.95	51.16	1,949,162	-0.06(-0.12%)
Sep 22, 2017	51.12	51.25	51.12	51.22	4,689,185	+0.03(+0.05%)
Sep 21, 2017	51.28	51.30	51.15	51.19	635,990	-0.13(-0.26%)
Sep 20, 2017	51.30	51.32	51.09	51.32	393,817	+0.06(+0.12%)
Sep 19, 2017	51.28	51.31	51.20	51.26	484,402	+0.03(+0.05%)
Sep 18, 2017	51.19	51.29	51.11	51.24	451,247	+0.17(+0.33%)
Sep 15, 2017	50.99	51.09	50.94	51.07	525,200	+0.10(+0.19%)
Sep 14, 2017	50.91	51.02	50.87	50.97	414,435	-0.06(-0.12%)
Sep 13, 2017	50.91	51.03	50.91	51.03	371,450	+0.04(+0.09%)
Sep 12, 2017	50.86	50.99	50.84	50.99	538,982	+0.21(+0.40%)
Sep 11, 2017	50.56	50.79	50.48	50.78	616,316	+0.56(+1.12%)
Sep 08, 2017	50.22	50.33	50.17	50.22	3,852,108	-0.04(-0.09%)
Sep 07, 2017	50.39	50.40	50.19	50.26	502,257	-0.06(-0.12%)
Sep 06, 2017	50.32	50.41	50.18	50.33	1,169,097	+0.15(+0.30%)
Sep 05, 2017	50.43	50.51	49.93	50.17	675,411	-0.40(-0.79%)

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.