Indicators

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

111.15 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	48.12	48.13	47.87	47.93	754,028	-0.20(-0.42%)
Feb 27, 2017	48.02	48.19	47.94	48.13	1,019,240	+0.11(+0.22%)
Feb 24, 2017	47.79	48.03	47.73	48.03	642,685	+0.05(+0.11%)
Feb 23, 2017	48.13	48.14	47.78	47.97	1,180,675	-0.02(-0.04%)
Feb 22, 2017	47.99	48.04	47.91	47.99	1,081,194	-0.07(-0.15%)
Feb 21, 2017	47.89	48.09	47.75	48.06	1,035,651	+0.30(+0.63%)
Feb 17, 2017		47.76	47.76	47.76	0	+0.06(+0.13%)
Feb 16, 2017	47.75	47.79	47.51	47.70	697,764	-0.04(-0.09%)
Feb 15, 2017	47.45	47.79	47.41	47.74	1,564,847	+0.25(+0.52%)
Feb 14, 2017	47.29	47.50	47.13	47.50	2,277,279	+0.19(+0.39%)
Feb 13, 2017	47.23	47.38	47.18	47.31	788,053	+0.22(+0.47%)
Feb 10, 2017	46.99	47.14	46.94	47.09	1,164,300	+0.21(+0.45%)
Feb 09, 2017	46.66	46.94	46.64	46.88	1,217,356	+0.30(+0.65%)
Feb 08, 2017	46.43	46.59	46.34	46.58	1,077,548	+0.06(+0.13%)
Feb 07, 2017	46.65	46.68	46.45	46.51	849,302	-0.03(-0.06%)
Feb 06, 2017	46.62	46.64	46.45	46.54	1,098,913	-0.12(-0.25%)
Feb 03, 2017	46.48	46.66	46.41	46.66	991,490	+0.38(+0.82%)
Feb 02, 2017	46.16	46.36	46.11	46.28	963,431	+0.00(+0.00%)

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.