Indicators

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

114.50 -0.02 (-0.02%)

Official Closing Price Updated: 6:30 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		55.05	55.05	55.05	0	-0.22(-0.39%)
Dec 28, 2017	55.23	55.34	55.15	55.27	913,549	+0.13(+0.23%)
Dec 27, 2017	55.18	55.23	55.06	55.14	806,085	+0.02(+0.03%)
Dec 26, 2017	55.08	55.15	55.05	55.13	527,338	-0.05(-0.08%)
Dec 22, 2017	55.22	55.22	55.04	55.17	780,565	-0.02(-0.03%)
Dec 21, 2017	55.19	55.33	55.11	55.19	906,474	+0.14(+0.26%)
Dec 20, 2017	55.27	55.35	54.96	55.04	889,764	-0.01(-0.02%)
Dec 19, 2017	55.35	55.43	55.04	55.05	824,395	-0.23(-0.42%)
Dec 18, 2017	55.21	55.35	55.14	55.29	993,175	+0.41(+0.75%)
Dec 15, 2017	54.66	55.01	54.55	54.87	821,799	+0.47(+0.86%)
Dec 14, 2017	54.74	54.76	54.37	54.41	1,443,020	-0.27(-0.49%)
Dec 13, 2017	54.70	54.85	54.66	54.68	554,183	+0.03(+0.05%)
Dec 12, 2017	54.68	54.77	54.60	54.65	1,133,665	+0.06(+0.12%)
Dec 11, 2017	54.51	54.60	54.46	54.59	4,005,041	+0.15(+0.28%)
Dec 08, 2017	54.40	54.51	54.23	54.43	693,589	+0.26(+0.48%)
Dec 07, 2017	53.94	54.26	53.94	54.17	624,245	+0.20(+0.37%)
Dec 06, 2017	53.98	54.08	53.90	53.98	817,820	-0.02(-0.03%)
Dec 05, 2017	54.27	54.42	53.99	54.00	669,156	-0.25(-0.46%)
Dec 04, 2017	54.71	54.75	54.23	54.25	733,751	-0.07(-0.13%)

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.