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 (%)
May 29, 2015	41.50	41.50	41.19	41.25	200,485	-0.27(-0.66%)
May 28, 2015	41.47	41.53	41.37	41.53	152,124	-0.04(-0.10%)
May 27, 2015	41.30	41.61	41.23	41.57	174,699	+0.38(+0.93%)
May 26, 2015	41.54	41.54	41.07	41.19	229,224	-0.44(-1.05%)
May 22, 2015	41.60	41.62	41.62	41.62	313,778	-0.10(-0.24%)
May 21, 2015	41.62	41.74	41.52	41.72	231,048	+0.10(+0.25%)
May 20, 2015	41.66	41.75	41.52	41.62	137,556	+0.02(+0.04%)
May 19, 2015	41.68	41.72	41.56	41.60	147,536	-0.03(-0.08%)
May 18, 2015	41.42	41.71	41.42	41.63	216,516	+0.15(+0.37%)
May 15, 2015	41.55	41.55	41.39	41.48	347,966	+0.02(+0.05%)
May 14, 2015	41.18	41.46	41.18	41.46	266,215	+0.42(+1.03%)
May 13, 2015	41.16	41.25	40.97	41.04	148,674	+0.01(+0.02%)
May 12, 2015	41.03	41.12	40.72	41.03	235,282	-0.12(-0.29%)
May 11, 2015	41.27	41.37	41.12	41.15	170,110	-0.17(-0.40%)
May 08, 2015	41.21	41.36	41.21	41.31	220,780	+0.51(+1.26%)
May 07, 2015	40.57	40.89	40.54	40.80	313,389	+0.17(+0.41%)
May 06, 2015	40.92	40.92	40.40	40.63	281,906	-0.15(-0.37%)
May 05, 2015	41.25	41.27	40.74	40.78	356,058	-0.48(-1.16%)
May 04, 2015	41.23	41.38	41.21	41.26	207,805	+0.12(+0.30%)

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.