Indicators

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

116.53 +0.18 (+0.15%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	24.52	24.54	24.37	24.38	213,067	-0.15(-0.62%)
Dec 28, 2006	24.56	24.56	24.50	24.53	11,349	-0.02(-0.09%)
Dec 27, 2006	24.48	24.56	24.47	24.56	25,279	+0.21(+0.88%)
Dec 26, 2006	24.21	24.36	24.21	24.34	24,763	+0.14(+0.56%)
Dec 22, 2006	24.37	24.37	24.21	24.21	74,289	-0.17(-0.72%)
Dec 21, 2006	24.54	24.54	24.34	24.38	83,060	-0.22(-0.91%)
Dec 20, 2006	24.66	24.66	24.60	24.61	3,611	+0.01(+0.03%)
Dec 19, 2006	24.42	24.62	24.39	24.60	316,763	+0.03(+0.12%)
Dec 18, 2006	24.69	24.70	24.56	24.57	36,629	-0.08(-0.31%)
Dec 15, 2006	24.66	24.71	24.64	24.64	24,247	+0.02(+0.09%)
Dec 14, 2006	24.48	24.63	24.48	24.62	74,289	+0.19(+0.77%)
Dec 13, 2006	24.45	24.45	24.39	24.43	50,042	+0.03(+0.13%)
Dec 12, 2006	24.42	24.44	24.30	24.40	65,519	-0.04(-0.17%)
Dec 11, 2006	24.42	24.46	24.37	24.44	57,265	+0.05(+0.21%)
Dec 08, 2006	24.37	24.39	24.29	24.39	8,770	+0.03(+0.13%)
Dec 07, 2006	24.53	24.53	24.36	24.36	100,084	-0.11(-0.43%)
Dec 06, 2006	24.44	24.48	24.44	24.47	4,643	+0.01(+0.06%)
Dec 05, 2006	24.18	24.48	24.35	24.45	116,593	+0.09(+0.37%)
Dec 04, 2006	24.19	24.41	24.18	24.36	551,498	+0.21(+0.86%)

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.