Indicators

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

113.25 +0.78 (+0.69%)

Streaming Delayed Price Updated: 11:00 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	41.31	41.33	41.05	41.05	224,118	-0.20(-0.48%)
Nov 27, 2015	41.28	41.30	41.12	41.25	150,119	+0.04(+0.09%)
Nov 25, 2015	41.19	41.21	41.21	41.21	2,427,191	+0.02(+0.04%)
Nov 24, 2015	40.96	41.29	40.79	41.19	654,209	+0.07(+0.18%)
Nov 23, 2015	41.17	41.28	41.01	41.12	957,228	-0.03(-0.08%)
Nov 20, 2015	41.16	41.29	41.05	41.15	293,137	+0.17(+0.41%)
Nov 19, 2015	41.05	41.08	40.94	40.99	207,109	-0.02(-0.04%)
Nov 18, 2015	40.48	41.05	40.48	41.00	532,961	+0.63(+1.55%)
Nov 17, 2015	40.52	40.69	40.30	40.38	398,419	-0.03(-0.07%)
Nov 16, 2015	39.73	40.42	39.73	40.41	420,379	+0.59(+1.48%)
Nov 13, 2015	40.24	40.24	39.80	39.82	466,833	-0.45(-1.11%)
Nov 12, 2015	40.67	40.70	40.27	40.27	549,562	-0.59(-1.45%)
Nov 11, 2015	41.10	41.10	40.86	40.86	243,479	-0.15(-0.36%)
Nov 10, 2015	40.87	41.02	40.76	41.00	429,803	+0.07(+0.17%)
Nov 09, 2015	41.18	41.21	40.72	40.93	626,391	-0.38(-0.93%)
Nov 06, 2015	41.25	41.36	41.02	41.32	260,466	-0.00(-0.01%)
Nov 05, 2015	41.41	41.48	41.15	41.32	222,026	-0.04(-0.09%)
Nov 04, 2015	41.55	41.55	41.25	41.36	748,764	-0.11(-0.27%)
Nov 03, 2015	41.34	41.62	41.24	41.47	301,290	+0.09(+0.22%)

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.