Indicators

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

116.17 +0.82 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	23.90	23.95	23.82	23.89	9,314	+0.04(+0.18%)
May 23, 2011	23.84	23.90	23.78	23.84	29,529	-0.35(-1.46%)
May 20, 2011	24.27	24.27	24.18	24.20	2,983	-0.13(-0.52%)
May 19, 2011	24.35	24.39	24.23	24.32	23,405	+0.04(+0.16%)
May 18, 2011	24.03	24.30	24.03	24.29	24,110	+0.27(+1.11%)
May 17, 2011	23.97	24.06	23.90	24.02	12,616	-0.06(-0.26%)
May 16, 2011	24.13	24.28	24.04	24.08	8,701	-0.14(-0.59%)
May 13, 2011	24.36	24.36	24.19	24.22	19,084	-0.22(-0.91%)
May 12, 2011	24.23	24.46	24.20	24.45	118,435	+0.12(+0.50%)
May 11, 2011	24.53	24.53	24.25	24.32	22,242	-0.24(-0.98%)
May 10, 2011	24.43	24.62	24.42	24.56	8,941	+0.20(+0.83%)
May 09, 2011	24.27	24.40	24.24	24.36	13,406	+0.09(+0.39%)
May 06, 2011	24.40	24.49	24.17	24.27	37,370	+0.12(+0.49%)
May 05, 2011	24.23	24.34	24.07	24.15	12,414	-0.19(-0.80%)
May 04, 2011	24.50	24.50	24.26	24.34	23,443	-0.11(-0.44%)
May 03, 2011	24.61	24.64	24.44	24.45	16,017	-0.19(-0.77%)

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.