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, 2007	24.40	24.50	24.23	24.42	287,357	+0.17(+0.69%)
Feb 27, 2007	24.83	24.88	24.12	24.25	796,035	-0.86(-3.44%)
Feb 26, 2007	25.23	25.23	25.06	25.11	247,116	-0.04(-0.17%)
Feb 23, 2007	25.22	25.23	25.12	25.15	144,452	-0.05(-0.18%)
Feb 22, 2007	25.31	25.31	25.16	25.20	347,717	-0.02(-0.08%)
Feb 21, 2007	25.20	25.22	25.19	25.22	63,455	-0.04(-0.15%)
Feb 20, 2007	25.10	25.26	25.10	25.26	64,487	+0.08(+0.30%)
Feb 16, 2007	25.15	25.18	25.14	25.18	28,890	-0.03(-0.12%)
Feb 15, 2007	25.16	25.21	25.12	25.21	808,417	+0.04(+0.16%)
Feb 14, 2007	25.04	25.20	25.04	25.17	169,308	+0.22(+0.86%)
Feb 13, 2007	24.89	24.99	24.88	24.96	51,074	+0.19(+0.77%)
Feb 12, 2007	24.90	24.90	24.73	24.77	519,667	-0.08(-0.30%)
Feb 09, 2007	25.05	25.05	24.80	24.84	61,392	-0.21(-0.84%)
Feb 08, 2007	25.00	25.05	24.95	25.05	19,604	+0.02(+0.09%)
Feb 07, 2007	25.05	25.12	25.03	25.03	8,770	+0.03(+0.11%)
Feb 06, 2007	25.02	25.02	24.93	25.00	5,674	+0.02(+0.09%)
Feb 05, 2007	24.98	25.02	24.93	24.98	131,554	-0.02(-0.08%)
Feb 02, 2007	24.97	25.00	24.95	25.00	9,286	+0.11(+0.44%)

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.