Indicators

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

114.39 +0.63 (+0.55%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	51.97	52.12	51.53	52.12	6,616,441	+0.50(+0.96%)
Dec 28, 2018	51.97	52.34	51.33	51.62	8,580,813	-0.05(-0.09%)
Dec 27, 2018	50.51	51.67	49.77	51.67	13,365,441	+0.49(+0.95%)
Dec 26, 2018	49.09	51.21	48.73	51.18	10,223,758	+2.34(+4.79%)
Dec 24, 2018	49.72	49.99	48.83	48.84	7,527,587	-1.25(-2.49%)
Dec 21, 2018	51.33	51.92	49.94	50.09	8,763,434	-1.08(-2.12%)
Dec 20, 2018	51.72	52.09	50.64	51.17	7,137,545	-0.87(-1.67%)
Dec 19, 2018	52.88	53.69	51.67	52.05	5,988,407	-0.82(-1.54%)
Dec 18, 2018	53.24	53.44	52.50	52.86	9,816,554	-0.03(-0.05%)
Dec 17, 2018	53.83	54.05	52.55	52.89	5,767,294	-1.13(-2.09%)
Dec 14, 2018	54.50	54.75	53.88	54.02	3,815,518	-0.97(-1.76%)
Dec 13, 2018	55.31	55.48	54.75	54.98	3,809,519	-0.15(-0.26%)
Dec 12, 2018	55.50	55.81	55.10	55.13	3,281,045	+0.33(+0.60%)
Dec 11, 2018	55.55	55.60	54.48	54.80	3,174,343	-0.01(-0.02%)
Dec 10, 2018	54.74	55.03	53.74	54.81	3,642,767	+0.02(+0.03%)
Dec 07, 2018	55.98	56.35	54.57	54.79	4,317,023	-1.27(-2.26%)
Dec 06, 2018	55.24	56.06	54.54	56.06	5,201,745	-0.12(-0.21%)
Dec 04, 2018	57.90	57.96	56.06	56.18	3,514,264	-1.89(-3.25%)

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.