Indicators

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

116.17 +0.82 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	83.22	83.39	81.50	82.00	4,720,488	-1.54(-1.85%)
Jan 28, 2021	83.17	84.41	83.17	83.55	1,176,726	+0.75(+0.91%)
Jan 27, 2021	84.06	84.21	82.30	82.79	1,686,648	-2.12(-2.49%)
Jan 26, 2021	85.37	85.48	84.84	84.91	1,076,162	-0.29(-0.34%)
Jan 25, 2021	85.11	85.37	83.85	85.20	1,156,171	+0.28(+0.33%)
Jan 22, 2021	84.61	85.11	84.53	84.92	997,766	-0.10(-0.11%)
Jan 21, 2021	85.30	85.40	84.87	85.02	926,839	-0.08(-0.09%)
Jan 20, 2021	84.57	85.27	84.51	85.09	1,308,729	+1.04(+1.24%)
Jan 19, 2021	83.99	84.14	83.64	84.05	1,295,740	+0.71(+0.85%)
Jan 15, 2021	83.80	83.93	82.85	83.35	1,165,231	-0.71(-0.84%)
Jan 14, 2021	84.25	84.58	83.94	84.05	2,283,102	-0.01(-0.01%)
Jan 13, 2021	84.00	84.39	83.75	84.06	930,844	+0.08(+0.09%)
Jan 12, 2021	83.84	84.15	83.43	83.99	1,662,941	+0.25(+0.30%)
Jan 11, 2021	83.47	84.17	83.32	83.74	1,514,711	-0.45(-0.53%)
Jan 08, 2021	84.16	84.33	83.28	84.19	1,406,520	+0.40(+0.48%)
Jan 07, 2021	83.13	83.97	83.03	83.79	1,163,908	+1.26(+1.53%)
Jan 06, 2021	81.53	83.23	81.41	82.53	1,862,687	+0.74(+0.91%)
Jan 05, 2021	80.98	82.01	80.98	81.78	2,342,850	+0.61(+0.75%)

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.