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 29, 2012	25.19	25.28	25.02	25.02	45,828	-0.16(-0.64%)
Feb 28, 2012	25.10	25.19	25.10	25.18	15,542	+0.05(+0.19%)
Feb 27, 2012	24.96	25.17	24.94	25.13	101,441	+0.08(+0.34%)
Feb 24, 2012	25.11	25.13	25.04	25.04	31,104	+0.01(+0.03%)
Feb 23, 2012	24.93	25.04	24.88	25.04	22,760	+0.15(+0.61%)
Feb 22, 2012	24.99	25.02	24.88	24.88	28,318	-0.04(-0.16%)
Feb 21, 2012	25.04	25.12	24.92	24.92	39,667	-0.08(-0.34%)
Feb 17, 2012	25.02	25.03	24.93	25.01	35,369	+0.09(+0.37%)
Feb 16, 2012	24.65	24.96	24.65	24.92	57,863	+0.30(+1.22%)
Feb 15, 2012	24.87	24.88	24.61	24.61	31,166	-0.15(-0.62%)
Feb 14, 2012	24.68	24.77	24.63	24.77	25,040	-0.02(-0.10%)
Feb 13, 2012	24.77	24.81	24.70	24.79	22,195	+0.18(+0.75%)
Feb 10, 2012	24.61	24.64	24.55	24.61	63,596	-0.20(-0.80%)
Feb 09, 2012	24.80	24.83	24.71	24.81	29,191	+0.04(+0.17%)
Feb 08, 2012	24.75	24.79	24.62	24.76	28,313	+0.04(+0.15%)
Feb 07, 2012	24.65	24.75	24.55	24.73	65,019	+0.07(+0.28%)
Feb 06, 2012	24.57	24.66	24.53	24.66	35,225	-0.04(-0.18%)
Feb 03, 2012	24.61	24.70	24.54	24.70	387,617	+0.39(+1.59%)
Feb 02, 2012	24.32	24.37	24.28	24.32	21,235	+0.04(+0.15%)

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.