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, 2020	60.96	62.66	60.42	62.55	12,382,392	-0.42(-0.67%)
Feb 27, 2020	64.56	65.50	62.97	62.97	5,714,195	-2.87(-4.36%)
Feb 26, 2020	66.48	67.28	65.72	65.84	2,599,278	-0.41(-0.62%)
Feb 25, 2020	68.65	68.81	66.03	66.25	4,536,969	-2.02(-2.96%)
Feb 24, 2020	68.44	68.96	67.94	68.27	2,730,014	-2.31(-3.27%)
Feb 21, 2020	71.06	71.22	70.44	70.58	1,726,378	-0.75(-1.05%)
Feb 20, 2020	71.50	71.69	70.64	71.33	1,314,369	-0.28(-0.39%)
Feb 19, 2020	71.47	71.75	71.45	71.61	1,336,334	+0.41(+0.58%)
Feb 18, 2020	71.19	71.32	70.90	71.20	1,909,709	-0.22(-0.30%)
Feb 14, 2020	71.38	71.43	71.11	71.41	1,928,395	+0.15(+0.21%)
Feb 13, 2020	71.00	71.48	70.90	71.26	1,898,215	-0.07(-0.09%)
Feb 12, 2020	71.19	71.34	71.08	71.33	1,941,320	+0.44(+0.62%)
Feb 11, 2020	71.00	71.22	70.75	70.89	896,130	+0.22(+0.32%)
Feb 10, 2020	70.01	70.68	70.01	70.66	1,508,240	+0.52(+0.73%)
Feb 07, 2020	70.31	70.51	70.03	70.15	1,319,569	-0.39(-0.56%)
Feb 06, 2020	70.60	70.64	70.36	70.54	2,029,538	+0.19(+0.27%)
Feb 05, 2020	70.34	70.43	69.95	70.35	1,434,942	+0.67(+0.95%)
Feb 04, 2020	69.44	69.89	69.38	69.69	993,740	+1.07(+1.56%)

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.