Indicators

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

112.47 +1.32 (+1.19%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	19.27	19.41	19.27	19.35	61,823	+0.04(+0.23%)
Feb 25, 2010	19.11	19.34	19.07	19.31	22,426	-0.07(-0.38%)
Feb 24, 2010	19.27	19.38	19.23	19.38	38,290	+0.18(+0.94%)
Feb 23, 2010	19.39	19.39	19.19	19.20	34,013	-0.22(-1.16%)
Feb 22, 2010	19.49	19.49	19.39	19.43	29,398	-0.02(-0.08%)
Feb 19, 2010	19.35	19.48	19.30	19.44	54,435	+0.05(+0.25%)
Feb 18, 2010	19.25	19.41	19.24	19.39	81,435	+0.14(+0.71%)
Feb 17, 2010	19.26	19.26	19.19	19.26	75,427	+0.08(+0.42%)
Feb 16, 2010	19.03	19.17	18.94	19.17	136,533	+0.41(+2.17%)
Feb 12, 2010	18.67	18.77	18.77	18.77	138,777	-0.08(-0.41%)
Feb 11, 2010	18.65	18.87	18.58	18.84	42,172	+0.17(+0.93%)
Feb 10, 2010	18.67	18.72	18.54	18.67	28,031	-0.01(-0.04%)
Feb 09, 2010	18.69	18.75	18.53	18.68	132,068	+0.22(+1.18%)
Feb 08, 2010	18.61	18.69	18.45	18.46	473,014	-0.10(-0.54%)
Feb 05, 2010	18.57	18.58	18.22	18.56	90,267	-0.00(-0.01%)
Feb 04, 2010	18.99	18.99	18.56	18.56	149,616	-0.59(-3.06%)
Feb 03, 2010	19.15	19.21	19.11	19.15	122,681	-0.10(-0.54%)
Feb 02, 2010	19.07	19.26	19.01	19.26	67,092	+0.25(+1.33%)

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.