Indicators

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

116.55 +1.45 (+1.26%)

Official Closing Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	26.64	26.68	26.54	26.60	16,177	-0.12(-0.46%)
Sep 27, 2012	26.58	26.76	26.53	26.72	13,525	+0.26(+0.97%)
Sep 26, 2012	26.64	26.64	26.44	26.46	25,929	-0.18(-0.66%)
Sep 25, 2012	26.98	27.02	26.64	26.64	17,876	-0.27(-1.01%)
Sep 24, 2012	26.81	26.97	26.81	26.91	24,228	-0.06(-0.21%)
Sep 21, 2012	27.12	27.13	26.97	26.97	23,382	+0.02(+0.09%)
Sep 20, 2012	26.88	26.96	26.82	26.94	23,385	-0.08(-0.30%)
Sep 19, 2012	26.96	27.07	26.96	27.02	61,437	+0.07(+0.26%)
Sep 18, 2012	26.95	26.96	26.92	26.96	15,867	-0.05(-0.18%)
Sep 17, 2012	27.05	27.12	26.96	27.00	24,603	-0.09(-0.31%)
Sep 14, 2012	27.04	27.26	27.04	27.09	83,649	+0.11(+0.41%)
Sep 13, 2012	26.57	27.06	26.55	26.98	96,159	+0.41(+1.56%)
Sep 12, 2012	26.55	26.61	26.51	26.57	35,966	+0.06(+0.23%)
Sep 11, 2012	26.47	26.57	26.47	26.51	30,749	+0.06(+0.24%)
Sep 10, 2012	26.56	26.59	26.44	26.44	37,389	-0.13(-0.50%)
Sep 07, 2012	26.48	26.57	26.48	26.57	434,695	+0.11(+0.43%)
Sep 06, 2012	26.07	26.46	26.07	26.46	15,335	+0.51(+1.97%)
Sep 05, 2012	25.96	26.00	25.91	25.95	18,639	+0.00(+0.02%)

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.