Indicators

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

116.64 -0.14 (-0.12%)

Streaming Delayed Price Updated: 11:48 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	62.33	62.63	62.31	62.46	1,288,844	+0.30(+0.48%)
Sep 27, 2019	62.77	62.79	61.84	62.16	2,255,846	-0.45(-0.71%)
Sep 26, 2019	62.78	62.80	62.28	62.61	5,389,723	-0.17(-0.27%)
Sep 25, 2019	62.39	62.86	62.04	62.77	5,599,400	+0.46(+0.73%)
Sep 24, 2019	63.19	63.24	62.16	62.32	1,238,743	-0.60(-0.96%)
Sep 23, 2019	62.75	63.09	62.75	62.92	916,800	+0.03(+0.04%)
Sep 20, 2019	63.35	63.42	62.74	62.89	988,226	-0.33(-0.53%)
Sep 19, 2019	63.33	63.57	63.14	63.23	955,542	-0.03(-0.04%)
Sep 18, 2019	63.16	63.26	62.63	63.25	1,047,436	+0.03(+0.04%)
Sep 17, 2019	63.09	63.26	63.00	63.23	938,442	+0.10(+0.16%)
Sep 16, 2019	63.00	63.19	62.83	63.13	2,931,620	-0.06(-0.10%)
Sep 13, 2019	63.37	63.48	63.15	63.19	1,276,635	-0.09(-0.15%)
Sep 12, 2019	63.27	63.50	63.07	63.28	1,068,207	+0.21(+0.34%)
Sep 11, 2019	62.63	63.11	62.50	63.07	975,941	+0.46(+0.74%)
Sep 10, 2019	62.35	62.61	62.06	62.61	1,858,222	+0.09(+0.15%)
Sep 09, 2019	62.73	62.73	62.29	62.51	1,116,847	+0.05(+0.07%)
Sep 06, 2019	62.56	62.64	62.37	62.47	1,947,753	-0.01(-0.01%)
Sep 05, 2019	62.18	62.66	62.12	62.48	970,100	+0.84(+1.37%)
Sep 04, 2019	61.48	61.64	61.29	61.63	794,742	+0.70(+1.14%)

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.