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 (%)
Dec 29, 2017		55.06	55.06	55.06	0	-0.22(-0.39%)
Dec 28, 2017	55.24	55.35	55.16	55.28	913,437	+0.13(+0.23%)
Dec 27, 2017	55.19	55.24	55.07	55.15	805,986	+0.02(+0.03%)
Dec 26, 2017	55.09	55.16	55.06	55.13	527,273	-0.05(-0.08%)
Dec 22, 2017	55.22	55.23	55.05	55.18	780,469	-0.02(-0.03%)
Dec 21, 2017	55.20	55.34	55.11	55.20	906,363	+0.14(+0.26%)
Dec 20, 2017	55.28	55.36	54.97	55.05	889,655	-0.01(-0.02%)
Dec 19, 2017	55.36	55.44	55.04	55.06	824,294	-0.23(-0.42%)
Dec 18, 2017	55.22	55.36	55.14	55.29	993,053	+0.41(+0.75%)
Dec 15, 2017	54.67	55.01	54.56	54.88	821,698	+0.47(+0.86%)
Dec 14, 2017	54.75	54.76	54.38	54.41	1,442,843	-0.27(-0.49%)
Dec 13, 2017	54.71	54.85	54.67	54.68	554,115	+0.03(+0.05%)
Dec 12, 2017	54.68	54.77	54.60	54.66	1,133,526	+0.06(+0.12%)
Dec 11, 2017	54.51	54.60	54.47	54.59	4,004,550	+0.15(+0.28%)
Dec 08, 2017	54.41	54.51	54.24	54.44	693,504	+0.26(+0.48%)
Dec 07, 2017	53.95	54.26	53.95	54.18	624,169	+0.20(+0.37%)
Dec 06, 2017	53.98	54.08	53.90	53.98	817,720	-0.02(-0.03%)
Dec 05, 2017	54.28	54.42	53.99	54.00	669,074	-0.25(-0.46%)
Dec 04, 2017	54.72	54.75	54.24	54.25	733,661	-0.07(-0.13%)

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.