Indicators

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

116.18 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	94.48	94.56	93.27	93.52	1,683,306	-0.30(-0.32%)
Sep 28, 2023	93.02	94.18	92.98	93.81	4,730,574	+0.67(+0.71%)
Sep 27, 2023	93.38	93.53	92.38	93.15	1,560,517	+0.10(+0.11%)
Sep 26, 2023	93.75	93.97	92.89	93.05	1,470,287	-1.33(-1.41%)
Sep 25, 2023	93.72	94.41	93.96	94.38	1,149,726	+0.37(+0.39%)
Sep 22, 2023	94.47	94.78	93.94	94.01	1,153,697	-0.23(-0.24%)
Sep 21, 2023	95.18	95.23	94.20	94.24	2,086,669	-1.61(-1.68%)
Sep 20, 2023	97.05	97.15	95.80	95.85	927,232	-0.89(-0.92%)
Sep 19, 2023	96.77	96.85	96.14	96.74	1,013,981	-0.21(-0.21%)
Sep 18, 2023	96.85	97.23	96.75	96.95	900,233	-0.01(-0.01%)
Sep 15, 2023	97.81	97.81	96.85	96.96	754,137	-1.18(-1.20%)
Sep 14, 2023	97.84	98.25	97.52	98.13	653,844	+0.86(+0.88%)
Sep 13, 2023	97.26	97.50	97.00	97.27	592,577	+0.02(+0.02%)
Sep 12, 2023	97.40	97.81	97.14	97.25	719,020	-0.49(-0.51%)
Sep 11, 2023	97.67	97.84	97.37	97.75	797,266	+0.60(+0.62%)
Sep 08, 2023	97.08	97.46	96.94	97.14	832,898	+0.12(+0.12%)
Sep 07, 2023	96.64	97.14	96.55	97.03	638,047	-0.36(-0.37%)
Sep 06, 2023	97.83	97.88	96.85	97.38	840,754	-0.59(-0.61%)
Sep 05, 2023	98.40	98.53	97.94	97.97	873,180	-0.56(-0.57%)

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.