Indicators

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

116.17 +0.82 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	37.18	37.96	37.18	37.92	520,409	+0.88(+2.37%)
Jan 28, 2016	37.20	37.30	36.71	37.04	452,407	+0.15(+0.41%)
Jan 27, 2016	37.20	37.55	36.70	36.89	1,249,331	-0.39(-1.06%)
Jan 26, 2016	36.89	37.36	36.87	37.28	419,806	+0.52(+1.42%)
Jan 25, 2016	37.26	37.30	36.73	36.76	429,020	-0.57(-1.53%)
Jan 22, 2016	37.15	37.40	37.08	37.34	724,726	+0.75(+2.06%)
Jan 21, 2016	36.50	37.04	36.21	36.58	457,181	+0.14(+0.38%)
Jan 20, 2016	36.22	36.78	35.43	36.44	2,519,064	-0.36(-0.98%)
Jan 19, 2016	37.28	37.37	36.49	36.80	774,727	-0.06(-0.16%)
Jan 15, 2016	36.68	36.86	36.86	36.86	1,740,453	-0.77(-2.04%)
Jan 14, 2016	37.21	37.89	36.82	37.63	669,027	+0.58(+1.56%)
Jan 13, 2016	38.23	38.32	36.97	37.05	607,450	-1.00(-2.63%)
Jan 12, 2016	38.09	38.28	37.56	38.06	475,120	+0.27(+0.71%)
Jan 11, 2016	38.06	38.07	37.37	37.79	853,045	-0.01(-0.02%)
Jan 08, 2016	38.50	38.58	37.74	37.80	957,919	-0.45(-1.18%)
Jan 07, 2016	38.53	38.90	38.15	38.25	745,884	-0.94(-2.40%)
Jan 06, 2016	39.22	39.45	38.98	39.19	809,409	-0.56(-1.42%)
Jan 05, 2016	39.76	39.84	39.50	39.75	428,215	+0.07(+0.17%)

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.