Indicators

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

116.35 +0.17 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	115.27	115.61	115.60	115.30	1,294,323	+0.03(+0.03%)
Mar 27, 2024	114.93	115.30	114.48	115.27	1,503,875	+1.12(+0.98%)
Mar 26, 2024	114.79	114.84	114.15	114.15	1,116,078	-0.28(-0.24%)
Mar 25, 2024	114.39	114.71	114.39	114.43	1,115,012	-0.23(-0.20%)
Mar 22, 2024	114.98	115.05	114.63	114.66	1,965,826	-0.32(-0.28%)
Mar 21, 2024	115.14	115.42	114.97	114.98	1,391,451	+0.44(+0.38%)
Mar 20, 2024	113.39	114.60	113.27	114.54	1,487,361	+1.20(+1.06%)
Mar 19, 2024	112.58	113.42	112.37	113.34	3,218,146	+0.65(+0.57%)
Mar 18, 2024	113.07	113.29	112.64	112.70	3,182,956	+0.54(+0.48%)
Mar 15, 2024	112.24	112.61	111.89	112.16	1,082,455	-0.73(-0.64%)
Mar 14, 2024	113.48	113.50	112.18	112.89	1,384,192	-0.41(-0.36%)
Mar 13, 2024	113.44	113.62	113.00	113.30	768,284	-0.12(-0.11%)
Mar 12, 2024	112.82	113.54	112.19	113.42	1,430,996	+1.06(+0.94%)
Mar 11, 2024	112.21	112.49	111.77	112.36	945,298	-0.15(-0.13%)
Mar 08, 2024	113.42	113.97	112.35	112.51	1,224,084	-0.68(-0.60%)
Mar 07, 2024	112.81	113.39	112.65	113.19	931,615	+1.10(+0.98%)
Mar 06, 2024	112.27	112.55	111.73	112.09	1,053,020	+0.69(+0.62%)
Mar 05, 2024	112.13	112.24	110.94	111.40	1,294,768	-1.14(-1.01%)
Mar 04, 2024	112.54	113.02	112.54	112.54	1,069,620	-0.17(-0.15%)

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.