Indicators

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

114.50 -0.02 (-0.02%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	105.32	105.43	104.57	104.95	1,809,908	-0.46(-0.43%)
Dec 28, 2023	105.39	105.57	105.31	105.41	1,172,504	+0.07(+0.07%)
Dec 27, 2023	105.10	105.42	105.01	105.34	1,193,471	+0.19(+0.18%)
Dec 26, 2023	104.71	105.37	104.71	105.15	1,209,756	+0.49(+0.47%)
Dec 22, 2023	104.67	105.01	104.19	104.66	1,594,578	+0.28(+0.27%)
Dec 21, 2023	103.96	104.43	103.49	104.38	1,712,736	+1.13(+1.09%)
Dec 20, 2023	104.64	105.10	103.20	103.25	1,297,906	-1.55(-1.48%)
Dec 19, 2023	104.19	104.83	104.19	104.81	1,419,830	+0.78(+0.75%)
Dec 18, 2023	103.86	104.26	103.55	104.02	1,454,644	+0.46(+0.44%)
Dec 15, 2023	103.65	103.88	103.31	103.56	1,839,712	-0.19(-0.18%)
Dec 14, 2023	103.61	104.15	103.11	103.75	1,649,096	+0.62(+0.60%)
Dec 13, 2023	101.59	103.19	101.48	103.14	1,262,421	+1.60(+1.57%)
Dec 12, 2023	101.08	101.60	100.77	101.54	1,528,163	+0.41(+0.40%)
Dec 11, 2023	100.61	101.16	100.59	101.13	1,739,554	+0.42(+0.41%)
Dec 08, 2023	100.06	100.86	100.06	100.71	1,212,354	+0.45(+0.44%)
Dec 07, 2023	99.90	100.39	99.80	100.27	1,384,944	+0.74(+0.75%)
Dec 06, 2023	100.31	100.44	99.44	99.52	2,919,129	-0.34(-0.34%)
Dec 05, 2023	99.68	100.12	99.57	99.86	896,992	-0.20(-0.20%)
Dec 04, 2023	99.74	100.11	99.49	100.06	1,646,118	-0.36(-0.36%)

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.