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 (%)
May 28, 2021	92.73	92.77	92.46	92.53	899,869	+0.17(+0.19%)
May 27, 2021	92.45	92.58	92.32	92.36	1,007,205	+0.20(+0.22%)
May 26, 2021	91.97	92.26	91.82	92.16	1,110,320	+0.38(+0.42%)
May 25, 2021	92.36	92.46	91.71	91.77	1,989,198	-0.28(-0.30%)
May 24, 2021	91.73	92.35	91.63	92.05	893,845	+0.86(+0.94%)
May 21, 2021	91.66	91.92	91.07	91.19	1,462,256	-0.04(-0.04%)
May 20, 2021	90.45	91.50	90.39	91.23	1,375,266	+0.97(+1.07%)
May 19, 2021	89.36	90.26	88.97	90.26	5,779,961	-0.27(-0.30%)
May 18, 2021	91.28	91.46	90.47	90.53	1,316,066	-0.64(-0.70%)
May 17, 2021	91.10	91.32	90.68	91.17	1,412,877	-0.27(-0.29%)
May 14, 2021	90.55	91.61	90.55	91.44	1,510,437	+1.54(+1.71%)
May 13, 2021	89.30	90.31	89.14	89.90	2,938,237	+0.99(+1.12%)
May 12, 2021	90.28	90.60	88.72	88.90	2,931,515	-2.02(-2.22%)
May 11, 2021	90.41	91.14	89.91	90.92	2,059,270	-0.73(-0.79%)
May 10, 2021	92.85	92.99	91.62	91.65	1,789,982	-1.12(-1.21%)
May 07, 2021	92.19	92.88	92.01	92.77	1,089,657	+0.77(+0.83%)
May 06, 2021	91.52	92.00	90.80	92.00	1,609,266	+0.57(+0.63%)
May 05, 2021	91.95	91.98	91.31	91.43	1,635,866	-0.09(-0.09%)
May 04, 2021	91.86	91.90	90.67	91.52	2,561,213	-0.71(-0.77%)

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.