Indicators

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

116.35 +0.17 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	56.64	56.70	55.73	55.73	838,775	-0.64(-1.13%)
Feb 27, 2018	57.12	57.28	56.37	56.37	1,225,466	-0.72(-1.26%)
Feb 26, 2018	56.73	57.11	56.56	57.09	798,922	+0.62(+1.10%)
Feb 23, 2018	55.93	56.49	55.80	56.47	627,223	+0.85(+1.52%)
Feb 22, 2018			55.50	55.62	845,460	+0.03(+0.05%)
Feb 21, 2018	55.93	56.52	55.58	55.59	785,658	-0.26(-0.47%)
Feb 20, 2018	55.98	56.31	55.67	55.85	1,054,523	-0.36(-0.64%)
Feb 16, 2018		56.21	56.21	56.21	0	+0.03(+0.05%)
Feb 15, 2018	55.88	56.19	55.32	56.19	1,141,120	+0.68(+1.22%)
Feb 14, 2018	54.42	55.57	54.42	55.51	1,329,953	+0.78(+1.43%)
Feb 13, 2018	54.29	54.80	54.14	54.73	1,645,865	+0.22(+0.40%)
Feb 12, 2018	54.28	54.86	53.83	54.51	1,271,923	+0.68(+1.27%)
Feb 09, 2018	53.68	54.21	52.08	53.83	3,020,611	+0.76(+1.43%)
Feb 08, 2018	55.15	55.17	53.07	53.07	3,944,820	-2.03(-3.68%)
Feb 07, 2018	55.18	55.94	55.01	55.10	1,687,536	-0.20(-0.36%)
Feb 06, 2018	53.43	55.44	53.14	55.30	5,268,154	+0.23(+0.41%)
Feb 05, 2018	56.20	56.64	54.21	55.07	3,140,477	-1.59(-2.81%)
Feb 02, 2018	57.52	57.61	56.65	56.67	1,393,972	-1.21(-2.08%)

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.