Indicators

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

116.18 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	28.40	28.58	28.38	28.39	117,535	-0.05(-0.17%)
Feb 27, 2013	28.08	28.51	28.08	28.44	66,577	+0.38(+1.36%)
Feb 26, 2013	28.01	28.10	27.85	28.06	236,999	+0.13(+0.47%)
Feb 25, 2013	28.61	28.61	27.92	27.93	73,240	-0.50(-1.75%)
Feb 22, 2013	28.31	28.42	28.25	28.42	87,763	+0.25(+0.88%)
Feb 21, 2013	28.28	28.28	28.08	28.18	287,462	-0.19(-0.66%)
Feb 20, 2013	28.72	28.72	28.35	28.36	58,771	-0.37(-1.27%)
Feb 19, 2013	28.56	28.73	28.56	28.73	171,492	+0.23(+0.82%)
Feb 15, 2013	28.56	28.58	28.43	28.49	23,802	-0.04(-0.13%)
Feb 14, 2013	28.44	28.57	28.44	28.53	74,015	+0.03(+0.11%)
Feb 13, 2013	28.54	28.58	28.43	28.50	50,184	+0.02(+0.08%)
Feb 12, 2013	28.42	28.50	28.40	28.48	39,751	+0.06(+0.20%)
Feb 11, 2013	28.43	28.44	28.35	28.42	79,117	+0.01(+0.02%)
Feb 08, 2013	28.33	28.43	28.30	28.41	67,109	+0.15(+0.52%)
Feb 07, 2013	28.33	28.33	28.09	28.27	68,131	-0.03(-0.12%)
Feb 06, 2013	28.19	28.33	28.16	28.30	66,887	+0.30(+1.08%)
Feb 04, 2013	28.17	28.18	27.99	28.00	100,481	-0.31(-1.10%)

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.