Indicators

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

114.50 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2022	88.01	89.20	87.84	88.97	1,629,841	+1.19(+1.35%)
Jul 28, 2022	86.77	87.88	86.02	87.78	1,449,545	+1.12(+1.29%)
Jul 27, 2022	85.22	87.03	85.14	86.66	2,356,482	+2.24(+2.65%)
Jul 26, 2022	85.15	85.15	84.24	84.43	10,516,459	-1.08(-1.26%)
Jul 25, 2022	85.56	85.68	84.99	85.50	1,718,748	+0.14(+0.16%)
Jul 22, 2022	86.29	86.60	84.87	85.37	1,399,340	-0.94(-1.09%)
Jul 21, 2022	85.29	86.31	84.72	86.31	2,013,599	+0.83(+0.97%)
Jul 20, 2022	84.77	85.72	84.56	85.49	2,286,498	+0.72(+0.85%)
Jul 19, 2022	83.38	84.85	83.26	84.77	2,448,945	+2.32(+2.82%)
Jul 18, 2022	83.81	84.02	82.17	82.44	4,424,624	-0.59(-0.71%)
Jul 15, 2022	82.47	83.07	81.96	83.04	1,674,178	+1.56(+1.92%)
Jul 14, 2022	80.76	81.59	80.06	81.47	3,641,820	-0.36(-0.44%)
Jul 13, 2022	81.01	82.42	80.85	81.83	2,188,770	-0.35(-0.43%)
Jul 12, 2022	82.84	83.31	81.79	82.18	1,583,705	-0.71(-0.86%)
Jul 11, 2022	83.41	83.57	82.73	82.89	2,104,459	-1.06(-1.26%)
Jul 08, 2022	83.60	84.42	83.25	83.95	1,455,528	-0.08(-0.09%)
Jul 07, 2022	83.12	84.20	83.12	84.03	2,100,413	+1.38(+1.67%)
Jul 06, 2022	82.53	83.21	81.89	82.65	7,902,402	+0.14(+0.16%)
Jul 05, 2022	81.14	82.55	80.43	82.51	2,599,478	+0.25(+0.31%)

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.