Indicators

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

116.35 +0.17 (+0.15%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	85.36	85.67	83.89	84.59	2,789,578	-0.31(-0.36%)
Feb 25, 2021	87.01	87.28	84.52	84.89	4,511,040	-2.31(-2.65%)
Feb 24, 2021	86.03	87.27	85.72	87.20	4,590,066	+1.03(+1.20%)
Feb 23, 2021	85.64	86.49	84.26	86.17	3,484,024	-0.08(-0.09%)
Feb 22, 2021	86.45	86.86	86.17	86.25	1,687,732	-0.81(-0.93%)
Feb 19, 2021	87.26	87.50	86.94	87.06	911,785	+0.14(+0.16%)
Feb 18, 2021	86.80	87.11	86.21	86.91	1,030,227	-0.51(-0.58%)
Feb 17, 2021	87.07	87.45	86.67	87.42	1,213,437	-0.13(-0.15%)
Feb 16, 2021	88.00	88.09	87.30	87.55	1,165,042	-0.07(-0.08%)
Feb 12, 2021	87.06	87.70	86.99	87.62	968,418	+0.36(+0.42%)
Feb 11, 2021	87.37	87.48	86.60	87.26	1,498,833	+0.20(+0.23%)
Feb 10, 2021	87.53	87.60	86.42	87.06	1,382,308	-0.03(-0.03%)
Feb 09, 2021	86.85	87.25	86.76	87.08	1,271,975	+0.10(+0.11%)
Feb 08, 2021	86.60	87.06	86.54	86.99	1,779,666	+0.76(+0.88%)
Feb 05, 2021	86.23	86.35	85.88	86.23	1,699,084	+0.51(+0.60%)
Feb 04, 2021	85.01	85.77	84.99	85.71	2,536,397	+0.99(+1.17%)
Feb 03, 2021	84.86	85.08	84.37	84.72	1,546,512	+0.16(+0.19%)
Feb 02, 2021	84.18	84.93	84.18	84.56	1,813,929	+1.15(+1.38%)

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.