Indicators

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

114.50 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	24.52	24.54	24.37	24.38	213,041	-0.15(-0.62%)
Dec 28, 2006	24.56	24.56	24.50	24.54	11,348	-0.02(-0.09%)
Dec 27, 2006	24.48	24.56	24.47	24.56	25,276	+0.21(+0.88%)
Dec 26, 2006	24.21	24.37	24.21	24.34	24,760	+0.14(+0.56%)
Dec 22, 2006	24.37	24.37	24.21	24.21	74,280	-0.17(-0.72%)
Dec 21, 2006	24.54	24.54	24.34	24.38	83,049	-0.22(-0.91%)
Dec 20, 2006	24.66	24.66	24.60	24.61	3,610	+0.01(+0.03%)
Dec 19, 2006	24.43	24.62	24.40	24.60	316,724	+0.03(+0.12%)
Dec 18, 2006	24.70	24.70	24.56	24.57	36,624	-0.08(-0.31%)
Dec 15, 2006	24.66	24.72	24.65	24.65	24,244	+0.02(+0.09%)
Dec 14, 2006	24.48	24.64	24.48	24.63	74,280	+0.19(+0.77%)
Dec 13, 2006	24.45	24.45	24.40	24.44	50,036	+0.03(+0.13%)
Dec 12, 2006	24.42	24.44	24.31	24.41	65,511	-0.04(-0.17%)
Dec 11, 2006	24.42	24.46	24.37	24.45	57,258	+0.05(+0.21%)
Dec 08, 2006	24.37	24.40	24.29	24.40	8,769	+0.03(+0.13%)
Dec 07, 2006	24.53	24.53	24.36	24.36	100,072	-0.11(-0.43%)
Dec 06, 2006	24.45	24.48	24.45	24.47	4,642	+0.01(+0.06%)
Dec 05, 2006	24.18	24.49	24.35	24.46	116,579	+0.09(+0.37%)
Dec 04, 2006	24.19	24.41	24.18	24.37	551,431	+0.21(+0.86%)

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.