Indicators

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

116.78 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2019	58.64	58.72	58.48	58.51	1,676,136	-0.18(-0.31%)
Feb 27, 2019	58.51	58.76	58.32	58.70	2,099,887	+0.03(+0.05%)
Feb 26, 2019	58.66	58.88	58.61	58.67	2,860,480	-0.09(-0.16%)
Feb 25, 2019	59.02	59.13	58.73	58.76	4,190,358	+0.07(+0.13%)
Feb 22, 2019	58.46	58.72	58.39	58.69	7,277,584	+0.38(+0.65%)
Feb 21, 2019	58.39	58.50	58.07	58.31	12,480,387	-0.19(-0.33%)
Feb 20, 2019	58.37	58.59	58.26	58.50	1,445,901	+0.13(+0.22%)
Feb 19, 2019	58.13	58.54	58.11	58.37	1,693,726	+0.08(+0.14%)
Feb 15, 2019	58.05	58.30	57.99	58.29	1,347,769	+0.65(+1.13%)
Feb 14, 2019	57.49	57.89	57.31	57.64	1,857,412	-0.10(-0.17%)
Feb 13, 2019	57.75	57.91	57.62	57.74	1,375,280	+0.17(+0.29%)
Feb 12, 2019	57.20	57.62	57.20	57.57	2,392,670	+0.73(+1.28%)
Feb 11, 2019	56.91	56.96	56.69	56.85	1,285,271	+0.08(+0.15%)
Feb 08, 2019	56.41	56.77	56.22	56.77	1,928,760	+0.06(+0.11%)
Feb 07, 2019	56.85	56.96	56.28	56.70	1,966,066	-0.48(-0.84%)
Feb 06, 2019	57.23	57.32	57.03	57.18	2,512,107	-0.13(-0.22%)
Feb 05, 2019	57.16	57.35	57.02	57.31	3,469,422	+0.26(+0.45%)
Feb 04, 2019	56.65	57.05	56.49	57.05	1,607,945	+0.40(+0.71%)

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.