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 (%)
Feb 28, 2019	58.65	58.73	58.49	58.52	1,675,931	-0.18(-0.31%)
Feb 27, 2019	58.52	58.77	58.33	58.70	2,099,629	+0.03(+0.05%)
Feb 26, 2019	58.67	58.88	58.62	58.67	2,860,130	-0.09(-0.16%)
Feb 25, 2019	59.02	59.14	58.73	58.77	4,189,845	+0.07(+0.13%)
Feb 22, 2019	58.46	58.73	58.40	58.69	7,276,693	+0.38(+0.65%)
Feb 21, 2019	58.40	58.51	58.08	58.32	12,478,858	-0.19(-0.33%)
Feb 20, 2019	58.38	58.60	58.27	58.51	1,445,724	+0.13(+0.22%)
Feb 19, 2019	58.13	58.55	58.11	58.38	1,693,519	+0.08(+0.14%)
Feb 15, 2019	58.06	58.31	58.00	58.30	1,347,604	+0.65(+1.13%)
Feb 14, 2019	57.50	57.89	57.32	57.65	1,857,185	-0.10(-0.17%)
Feb 13, 2019	57.76	57.91	57.63	57.75	1,375,111	+0.17(+0.29%)
Feb 12, 2019	57.21	57.63	57.21	57.58	2,392,377	+0.73(+1.28%)
Feb 11, 2019	56.92	56.97	56.70	56.86	1,285,114	+0.08(+0.15%)
Feb 08, 2019	56.42	56.77	56.22	56.77	1,928,524	+0.06(+0.11%)
Feb 07, 2019	56.86	56.97	56.29	56.71	1,965,825	-0.48(-0.83%)
Feb 06, 2019	57.23	57.33	57.03	57.19	2,511,800	-0.13(-0.22%)
Feb 05, 2019	57.17	57.35	57.03	57.32	3,468,997	+0.26(+0.45%)
Feb 04, 2019	56.65	57.06	56.50	57.06	1,607,748	+0.40(+0.71%)

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.