Indicators

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

116.53 +0.18 (+0.15%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	48.73	48.73	48.44	48.46	573,476	-0.20(-0.40%)
Apr 27, 2017	48.69	48.72	48.50	48.66	540,803	+0.04(+0.07%)
Apr 26, 2017	48.62	48.82	48.58	48.62	585,239	+0.04(+0.07%)
Apr 25, 2017	48.48	48.68	48.43	48.58	699,980	+0.29(+0.61%)
Apr 24, 2017	48.30	48.35	48.14	48.29	499,634	+0.50(+1.04%)
Apr 21, 2017	47.92	47.93	47.69	47.79	548,638	-0.12(-0.26%)
Apr 20, 2017	47.70	48.00	47.61	47.92	662,662	+0.37(+0.78%)
Apr 19, 2017	47.72	47.79	47.47	47.55	799,798	-0.04(-0.07%)
Apr 18, 2017	47.55	47.67	47.39	47.58	659,272	-0.11(-0.22%)
Apr 17, 2017	47.39	47.69	47.32	47.69	655,987	+0.44(+0.92%)
Apr 13, 2017	47.53	47.66	47.25	47.25	856,546	-0.36(-0.76%)
Apr 12, 2017	47.80	47.81	47.53	47.62	664,039	-0.20(-0.43%)
Apr 11, 2017	47.79	47.83	47.47	47.82	782,191	-0.03(-0.06%)
Apr 10, 2017	47.87	48.04	47.71	47.85	527,152	+0.03(+0.06%)
Apr 07, 2017	47.79	47.96	47.69	47.82	643,990	-0.04(-0.07%)
Apr 06, 2017	47.72	47.94	47.61	47.86	568,627	+0.17(+0.35%)
Apr 05, 2017	48.04	48.24	47.63	47.69	4,615,875	-0.19(-0.39%)
Apr 04, 2017	47.77	47.87	47.69	47.87	536,851	+0.04(+0.09%)

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.