Indicators

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

114.39 +0.63 (+0.55%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.72	25.72	25.60	25.64	85,663	-0.13(-0.51%)
Apr 27, 2012	25.81	25.82	25.74	25.78	16,606	+0.07(+0.25%)
Apr 26, 2012	25.48	25.74	25.47	25.71	34,719	+0.19(+0.75%)
Apr 25, 2012	25.43	25.52	25.43	25.52	17,433	+0.34(+1.36%)
Apr 24, 2012	25.14	25.21	25.12	25.17	8,449	+0.10(+0.40%)
Apr 23, 2012	25.08	25.09	24.96	25.07	33,398	-0.24(-0.95%)
Apr 20, 2012	25.38	25.47	25.32	25.32	29,380	+0.04(+0.16%)
Apr 19, 2012	25.44	25.47	25.17	25.28	14,904	-0.19(-0.74%)
Apr 18, 2012	25.42	25.50	25.41	25.46	27,352	-0.09(-0.33%)
Apr 17, 2012	25.32	25.55	25.32	25.55	29,269	+0.43(+1.70%)
Apr 16, 2012	25.27	25.31	25.05	25.12	7,926	-0.03(-0.11%)
Apr 13, 2012	25.23	25.27	25.15	25.15	17,399	-0.31(-1.21%)
Apr 12, 2012	25.23	25.46	25.23	25.46	10,359	+0.35(+1.40%)
Apr 11, 2012	25.15	25.17	25.07	25.11	7,545	+0.18(+0.73%)
Apr 10, 2012	25.30	25.33	24.88	24.92	29,853	-0.42(-1.66%)
Apr 09, 2012	25.30	25.39	25.28	25.34	52,990	-0.31(-1.21%)
Apr 05, 2012	25.61	25.71	25.58	25.66	7,852	-0.02(-0.07%)
Apr 04, 2012	25.72	25.72	25.59	25.67	42,645	-0.26(-1.00%)
Apr 03, 2012	26.04	26.04	25.84	25.93	30,265	-0.08(-0.29%)

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.