Indicators

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

114.52 +0.13 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	79.13	79.21	78.14	78.75	1,575,044	-0.47(-0.60%)
Nov 27, 2020	79.16	79.30	78.99	79.23	422,894	+0.29(+0.37%)
Nov 25, 2020	78.92	79.00	78.55	78.93	787,451	-0.05(-0.06%)
Nov 24, 2020	78.42	79.09	78.16	78.98	1,719,889	+1.21(+1.55%)
Nov 23, 2020	77.57	77.97	77.19	77.78	906,434	+0.63(+0.81%)
Nov 20, 2020	77.49	77.55	77.12	77.15	912,550	-0.41(-0.53%)
Nov 19, 2020	77.01	77.61	76.76	77.56	1,570,972	+0.43(+0.55%)
Nov 18, 2020	78.09	78.21	77.12	77.13	4,783,008	-0.84(-1.07%)
Nov 17, 2020	77.70	78.19	77.31	77.97	1,291,007	-0.21(-0.27%)
Nov 16, 2020	77.88	78.17	77.49	78.17	2,045,322	+1.01(+1.30%)
Nov 13, 2020	76.50	77.30	76.44	77.17	1,022,485	+1.05(+1.38%)
Nov 12, 2020	76.52	76.79	75.68	76.11	1,274,854	-0.68(-0.89%)
Nov 11, 2020	76.84	76.97	76.47	76.80	1,092,205	+0.49(+0.65%)
Nov 10, 2020	76.14	76.47	75.39	76.30	1,796,565	-0.05(-0.06%)
Nov 09, 2020	78.36	78.87	76.22	76.35	3,260,247	+0.88(+1.17%)
Nov 06, 2020	75.46	75.69	74.97	75.47	1,088,510	-0.05(-0.06%)
Nov 05, 2020	75.28	75.80	75.04	75.52	1,856,820	+1.56(+2.11%)
Nov 04, 2020	73.33	74.83	73.10	73.96	1,521,966	+1.54(+2.12%)
Nov 03, 2020	71.76	72.79	71.70	72.42	1,923,189	+1.35(+1.90%)

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.