Indicators

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

114.50 -0.02 (-0.02%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	66.42	66.44	66.17	66.21	699,701	-0.32(-0.48%)
Nov 27, 2019	66.35	66.53	66.27	66.53	700,883	+0.34(+0.51%)
Nov 26, 2019	66.08	66.25	65.99	66.19	2,984,359	+0.18(+0.27%)
Nov 25, 2019	65.67	66.05	65.67	66.02	925,294	+0.58(+0.88%)
Nov 22, 2019	65.48	65.51	65.23	65.44	867,243	+0.10(+0.16%)
Nov 21, 2019	65.47	65.63	65.16	65.34	973,815	-0.09(-0.14%)
Nov 20, 2019	65.54	65.69	65.08	65.43	2,405,444	-0.24(-0.37%)
Nov 19, 2019	65.77	65.94	65.49	65.67	965,159	+0.03(+0.04%)
Nov 18, 2019	65.56	65.70	65.45	65.64	7,283,290	+0.04(+0.06%)
Nov 15, 2019	65.41	65.61	65.30	65.61	1,867,124	+0.46(+0.70%)
Nov 14, 2019	64.98	65.15	64.86	65.15	10,744,529	+0.08(+0.13%)
Nov 13, 2019	64.80	65.15	64.75	65.07	1,096,227	+0.06(+0.09%)
Nov 12, 2019	65.02	65.26	64.89	65.01	758,401	+0.07(+0.11%)
Nov 11, 2019	64.76	64.95	64.68	64.94	634,224	-0.10(-0.16%)
Nov 08, 2019	64.80	65.04	64.61	65.04	851,026	+0.18(+0.27%)
Nov 07, 2019	64.97	65.13	64.74	64.86	1,199,093	+0.23(+0.36%)
Nov 06, 2019	64.68	64.68	64.41	64.63	1,074,247	-0.04(-0.06%)
Nov 05, 2019	64.81	64.86	64.59	64.67	1,388,247	-0.06(-0.09%)
Nov 04, 2019	64.81	64.87	64.63	64.72	1,005,074	+0.27(+0.42%)

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.