Indicators

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

114.50 -0.02 (-0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	91.49	92.06	88.82	88.98	2,880,926	-3.27(-3.54%)
Apr 28, 2022	91.18	92.70	90.01	92.25	2,029,813	+2.16(+2.40%)
Apr 27, 2022	90.08	91.25	89.61	90.08	2,817,572	+0.16(+0.17%)
Apr 26, 2022	92.06	92.12	89.91	89.93	2,612,547	-2.69(-2.91%)
Apr 25, 2022	91.55	92.68	90.56	92.62	3,145,784	+0.57(+0.62%)
Apr 22, 2022	94.44	94.44	91.95	92.05	2,646,771	-2.55(-2.69%)
Apr 21, 2022	97.05	97.38	94.40	94.60	1,251,649	-1.62(-1.68%)
Apr 20, 2022	96.72	96.90	96.01	96.22	1,173,561	-0.10(-0.10%)
Apr 19, 2022	94.64	96.50	94.64	96.31	1,613,676	+1.67(+1.76%)
Apr 18, 2022	94.56	95.08	94.18	94.65	1,641,307	-0.15(-0.15%)
Apr 14, 2022	96.03	96.33	94.77	94.79	1,062,029	-1.17(-1.22%)
Apr 13, 2022	94.76	96.13	94.74	95.97	1,365,550	+1.21(+1.28%)
Apr 12, 2022	95.82	96.40	94.39	94.75	1,531,670	-0.28(-0.30%)
Apr 11, 2022	95.82	96.04	94.93	95.04	1,856,809	-1.47(-1.53%)
Apr 08, 2022	96.73	97.23	96.17	96.51	1,089,811	-0.30(-0.31%)
Apr 07, 2022	96.31	97.26	95.67	96.81	1,481,259	+0.34(+0.35%)
Apr 06, 2022	96.71	97.02	95.82	96.47	2,042,938	-1.13(-1.16%)
Apr 05, 2022	98.78	99.17	97.33	97.60	1,218,927	-1.41(-1.43%)
Apr 04, 2022	98.38	99.02	98.15	99.02	2,888,128	+0.79(+0.81%)

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.