Indicators

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

116.35 +0.17 (+0.15%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	48.11	48.12	47.86	47.92	754,120	-0.20(-0.42%)
Feb 27, 2017	48.01	48.19	47.93	48.13	1,019,365	+0.11(+0.22%)
Feb 24, 2017	47.78	48.02	47.72	48.02	642,764	+0.05(+0.11%)
Feb 23, 2017	48.13	48.13	47.77	47.97	1,180,820	-0.02(-0.04%)
Feb 22, 2017	47.99	48.04	47.91	47.99	1,081,327	-0.07(-0.15%)
Feb 21, 2017	47.88	48.08	47.74	48.06	1,035,778	+0.30(+0.63%)
Feb 17, 2017		47.76	47.76	47.76	0	+0.06(+0.13%)
Feb 16, 2017	47.75	47.78	47.50	47.69	697,849	-0.04(-0.09%)
Feb 15, 2017	47.45	47.78	47.40	47.74	1,565,038	+0.25(+0.52%)
Feb 14, 2017	47.29	47.50	47.13	47.49	2,277,558	+0.19(+0.39%)
Feb 13, 2017	47.23	47.38	47.17	47.30	788,150	+0.22(+0.47%)
Feb 10, 2017	46.99	47.14	46.93	47.08	1,164,443	+0.21(+0.45%)
Feb 09, 2017	46.66	46.93	46.63	46.87	1,217,505	+0.30(+0.65%)
Feb 08, 2017	46.43	46.58	46.33	46.57	1,077,680	+0.06(+0.13%)
Feb 07, 2017	46.64	46.68	46.45	46.51	849,406	-0.03(-0.06%)
Feb 06, 2017	46.61	46.63	46.45	46.54	1,099,048	-0.11(-0.25%)
Feb 03, 2017	46.47	46.66	46.40	46.65	991,611	+0.38(+0.82%)
Feb 02, 2017	46.16	46.35	46.10	46.27	963,549	+0.00(+0.00%)

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.