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 28, 2006	22.45	22.40	22.22	22.22	49,526	-0.23(-1.04%)
Feb 27, 2006	22.38	22.51	22.38	22.45	610,827	+0.05(+0.24%)
Feb 24, 2006	22.37	22.42	22.33	22.40	125,364	+0.05(+0.24%)
Feb 23, 2006	22.38	22.42	22.29	22.34	207,908	-0.05(-0.23%)
Feb 22, 2006	22.28	22.42	22.28	22.40	162,508	+0.14(+0.64%)
Feb 21, 2006	22.40	22.40	22.23	22.25	101,116	-0.05(-0.24%)
Feb 17, 2006	22.35	22.36	22.28	22.31	103,696	-0.02(-0.10%)
Feb 16, 2006	22.21	22.33	22.20	22.33	60,360	+0.17(+0.79%)
Feb 15, 2006	22.07	22.17	22.03	22.16	101,632	+0.06(+0.25%)
Feb 14, 2006	21.90	22.11	21.85	22.10	368,869	+0.24(+1.08%)
Feb 13, 2006	21.92	21.93	21.82	21.86	43,851	-0.13(-0.58%)
Feb 10, 2006	21.89	21.99	21.78	21.99	110,918	+0.07(+0.32%)
Feb 09, 2006	22.04	22.08	21.92	21.92	119,173	-0.02(-0.11%)
Feb 08, 2006	21.81	21.94	21.79	21.94	66,551	+0.17(+0.80%)
Feb 07, 2006	21.92	21.92	21.76	21.77	214,099	-0.18(-0.82%)
Feb 06, 2006	21.94	21.98	21.91	21.95	40,240	+0.05(+0.21%)
Feb 03, 2006	21.91	22.03	21.90	21.90	124,848	-0.13(-0.61%)
Feb 02, 2006	22.22	22.22	21.98	22.04	330,176	-0.19(-0.85%)

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.