Indicators

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

114.50 -0.02 (-0.02%)

Official Closing 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 (%)
Feb 28, 2022	93.74	95.12	93.48	94.74	3,094,468	-0.13(-0.13%)
Feb 25, 2022	93.00	94.86	93.20	94.86	3,804,399	+2.06(+2.22%)
Feb 24, 2022	88.68	92.89	88.62	92.81	7,398,619	+1.63(+1.79%)
Feb 23, 2022	93.60	93.69	91.06	91.17	5,447,379	-1.75(-1.88%)
Feb 22, 2022	93.40	94.26	92.11	92.92	4,785,114	-1.04(-1.11%)
Feb 18, 2022				93.97	0	-0.73(-0.78%)
Feb 17, 2022	96.17	96.23	94.54	94.70	1,866,516	-2.17(-2.24%)
Feb 16, 2022	96.37	97.16	95.87	96.87	2,054,403	+0.06(+0.06%)
Feb 15, 2022	96.10	96.86	96.10	96.81	2,105,365	+1.70(+1.79%)
Feb 14, 2022	95.37	95.71	94.32	95.11	3,312,201	-0.33(-0.34%)
Feb 11, 2022	97.35	97.86	95.08	95.44	3,780,519	-1.88(-1.94%)
Feb 10, 2022	97.77	99.27	96.83	97.33	2,989,578	-1.64(-1.66%)
Feb 09, 2022	98.35	99.05	98.35	98.97	3,720,255	+1.52(+1.56%)
Feb 08, 2022	96.39	97.65	96.14	97.45	1,963,570	+0.90(+0.93%)
Feb 07, 2022	96.94	97.36	96.28	96.55	2,746,398	-0.24(-0.25%)
Feb 04, 2022	96.19	97.61	95.61	96.80	2,734,404	+0.67(+0.69%)
Feb 03, 2022	97.07	97.60	95.96	96.13	2,944,094	-2.39(-2.42%)
Feb 02, 2022	98.45	98.66	97.63	98.51	3,361,415	+0.58(+0.59%)

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.