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, 2016	38.27	38.46	37.96	37.96	377,977	-0.30(-0.79%)
Feb 26, 2016	38.47	38.52	38.21	38.27	516,204	-0.02(-0.05%)
Feb 25, 2016	37.94	38.28	37.77	38.28	240,041	+0.41(+1.08%)
Feb 24, 2016	37.26	37.87	37.05	37.87	616,463	+0.22(+0.59%)
Feb 23, 2016	37.97	38.01	37.63	37.65	371,878	-0.45(-1.18%)
Feb 22, 2016	37.91	38.16	37.91	38.10	509,712	+0.54(+1.43%)
Feb 19, 2016	37.38	37.58	37.24	37.56	465,625	+0.01(+0.03%)
Feb 18, 2016	37.78	37.85	37.48	37.55	644,924	-0.15(-0.39%)
Feb 17, 2016	37.34	37.80	37.34	37.70	659,435	+0.64(+1.72%)
Feb 16, 2016	36.82	37.10	36.65	37.06	541,889	+0.66(+1.82%)
Feb 12, 2016	36.05	36.40	36.40	36.40	787,929	+0.69(+1.92%)
Feb 11, 2016	35.63	35.93	35.36	35.71	2,527,476	-0.45(-1.25%)
Feb 10, 2016	36.36	36.73	36.14	36.16	495,337	+0.02(+0.06%)
Feb 09, 2016	35.83	36.45	35.80	36.14	618,411	-0.07(-0.19%)
Feb 08, 2016	36.36	36.36	35.70	36.21	795,652	-0.57(-1.54%)
Feb 05, 2016	37.42	37.42	36.66	36.78	396,857	-0.76(-2.02%)
Feb 04, 2016	37.37	37.79	37.31	37.54	300,586	+0.11(+0.29%)
Feb 03, 2016	37.49	37.56	36.64	37.43	409,857	+0.18(+0.49%)
Feb 02, 2016	37.67	37.67	37.12	37.25	979,536	-0.71(-1.87%)

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.