Indicators

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

116.35 +0.17 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	63.83	64.39	63.26	64.18	2,363,651	+0.18(+0.28%)
May 28, 2020	64.44	64.86	63.82	64.00	2,173,948	-0.24(-0.37%)
May 27, 2020	63.93	64.23	62.68	64.23	3,157,335	+1.07(+1.70%)
May 26, 2020	63.78	63.85	63.12	63.16	1,727,164	+0.85(+1.36%)
May 22, 2020	62.16	62.41	61.81	62.31	1,548,866	+0.14(+0.23%)
May 21, 2020	62.51	62.72	61.85	62.17	2,093,420	-0.39(-0.62%)
May 20, 2020	62.29	62.71	62.18	62.56	2,239,144	+1.16(+1.89%)
May 19, 2020	61.98	62.37	61.40	61.40	2,235,085	-0.68(-1.09%)
May 18, 2020	61.33	62.38	61.33	62.08	1,984,952	+2.05(+3.42%)
May 15, 2020	59.20	60.06	58.98	60.03	2,262,028	+0.31(+0.52%)
May 14, 2020	58.40	59.76	57.79	59.71	3,513,306	+0.64(+1.08%)
May 13, 2020	60.09	60.29	58.45	59.07	2,969,548	-1.07(-1.78%)
May 12, 2020	61.86	61.92	60.15	60.15	1,736,068	-1.40(-2.28%)
May 11, 2020	61.09	61.90	60.94	61.55	2,180,273	-0.06(-0.09%)
May 08, 2020	61.13	61.64	60.94	61.61	1,544,831	+1.19(+1.96%)
May 07, 2020	60.38	60.88	60.32	60.42	1,985,402	+0.73(+1.21%)
May 06, 2020	60.42	60.52	59.66	59.70	2,518,454	-0.29(-0.49%)
May 05, 2020	60.14	60.71	59.91	59.99	1,943,103	+0.54(+0.90%)
May 04, 2020	58.77	59.55	58.49	59.45	2,640,347	+0.15(+0.25%)

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.