Indicators

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

116.35 +0.17 (+0.15%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	12.79	13.06	12.79	12.81	0	-0.29(-2.19%)
Feb 26, 2009	13.44	13.54	13.08	13.10	405,397	-0.17(-1.31%)
Feb 25, 2009	13.36	13.53	13.08	13.27	174,483	-0.14(-1.07%)
Feb 24, 2009	13.01	13.47	12.97	13.41	176,177	+0.50(+3.87%)
Feb 23, 2009	13.52	13.52	12.91	12.91	235,594	-0.47(-3.53%)
Feb 20, 2009	13.27	13.55	13.11	13.39	252,809	-0.15(-1.12%)
Feb 19, 2009	13.84	13.85	13.51	13.54	146,340	-0.15(-1.10%)
Feb 18, 2009	13.82	13.82	13.56	13.69	269,313	-0.05(-0.37%)
Feb 17, 2009	13.89	13.95	13.74	13.74	176,773	-0.65(-4.53%)
Feb 13, 2009	14.55	14.55	14.34	14.39	130,587	-0.12(-0.86%)
Feb 12, 2009	14.21	14.51	14.06	14.51	390,779	+0.03(+0.24%)
Feb 11, 2009	14.45	14.53	14.27	14.48	217,841	+0.11(+0.78%)
Feb 10, 2009	14.97	15.08	14.29	14.37	190,104	-0.74(-4.88%)
Feb 09, 2009	15.06	15.19	14.96	15.10	109,711	+0.03(+0.18%)
Feb 06, 2009	14.67	15.11	14.67	15.08	210,224	+0.42(+2.87%)
Feb 05, 2009	14.34	14.76	14.23	14.66	191,017	+0.20(+1.40%)
Feb 04, 2009	14.60	14.75	14.41	14.45	148,197	-0.06(-0.43%)
Feb 03, 2009	14.37	14.56	14.26	14.51	421,788	+0.19(+1.35%)

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.