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 (%)
Feb 27, 2015	41.10	41.14	40.97	40.98	460,683	-0.12(-0.29%)
Feb 26, 2015	41.19	41.19	40.97	41.10	234,625	-0.06(-0.13%)
Feb 25, 2015	41.22	41.25	41.08	41.16	387,488	-0.03(-0.07%)
Feb 24, 2015	41.07	41.21	41.00	41.19	208,715	+0.11(+0.28%)
Feb 23, 2015	41.07	41.07	40.92	41.07	214,888	-0.01(-0.02%)
Feb 20, 2015	40.79	41.08	40.58	41.08	236,325	+0.27(+0.67%)
Feb 19, 2015	40.79	40.90	40.71	40.81	158,165	-0.03(-0.07%)
Feb 18, 2015	40.82	40.87	40.70	40.84	393,839	+0.00(+0.00%)
Feb 17, 2015	40.79	40.88	40.64	40.84	284,026	+0.05(+0.13%)
Feb 13, 2015	40.63	40.79	40.79	40.79	567,629	+0.18(+0.45%)
Feb 12, 2015	40.42	40.61	40.35	40.61	255,807	+0.40(+0.98%)
Feb 11, 2015	40.20	40.30	39.99	40.21	178,217	+0.02(+0.05%)
Feb 10, 2015	40.08	40.23	39.82	40.19	349,007	+0.41(+1.04%)
Feb 09, 2015	39.90	39.96	39.70	39.78	1,028,225	-0.19(-0.48%)
Feb 06, 2015	40.15	40.28	39.86	39.97	384,551	-0.10(-0.25%)
Feb 05, 2015	39.90	40.10	39.83	40.07	460,116	+0.43(+1.07%)
Feb 04, 2015	39.70	39.92	39.59	39.64	222,819	-0.15(-0.37%)
Feb 03, 2015	39.40	39.81	39.40	39.79	364,251	+0.59(+1.50%)

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.