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 (%)
Sep 30, 2010	20.52	20.55	20.28	20.33	25,712	-0.04(-0.17%)
Sep 29, 2010	20.40	20.45	20.34	20.37	3,836	-0.06(-0.31%)
Sep 28, 2010	20.37	20.45	20.13	20.43	64,429	+0.11(+0.54%)
Sep 27, 2010	20.50	20.50	20.32	20.32	31,175	-0.09(-0.43%)
Sep 24, 2010	20.23	20.43	20.23	20.41	65,836	+0.41(+2.06%)
Sep 23, 2010	19.99	20.22	19.96	19.99	136,245	-0.16(-0.81%)
Sep 22, 2010	20.22	20.31	20.11	20.16	48,611	-0.12(-0.60%)
Sep 21, 2010	20.34	20.36	20.21	20.28	16,056	-0.04(-0.18%)
Sep 20, 2010	20.18	20.34	20.18	20.32	12,082	+0.31(+1.56%)
Sep 17, 2010	20.01	20.10	19.98	20.01	13,528	+0.00(+0.00%)
Sep 15, 2010	19.85	20.01	19.84	20.01	17,102	+0.08(+0.39%)
Sep 14, 2010	19.92	20.02	19.87	19.93	17,064	-0.02(-0.10%)
Sep 13, 2010	19.91	19.97	19.86	19.95	33,492	+0.25(+1.27%)
Sep 10, 2010	19.63	19.72	19.61	19.70	46,204	+0.09(+0.45%)
Sep 09, 2010	19.76	19.76	19.59	19.61	16,703	+0.10(+0.52%)
Sep 08, 2010	19.43	19.56	19.43	19.51	13,891	+0.11(+0.54%)
Sep 07, 2010	19.54	19.54	19.40	19.40	36,859	-0.21(-1.09%)
Sep 03, 2010	19.58	19.62	19.50	19.61	29,656	+0.26(+1.32%)
Sep 02, 2010	19.20	19.36	19.20	19.36	26,304	+0.17(+0.90%)

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.