Indicators

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

114.39 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	91.50	92.07	88.84	88.99	2,880,573	-3.27(-3.54%)
Apr 28, 2022	91.19	92.71	90.02	92.26	2,029,565	+2.16(+2.40%)
Apr 27, 2022	90.10	91.26	89.62	90.10	2,817,227	+0.16(+0.17%)
Apr 26, 2022	92.07	92.13	89.92	89.94	2,612,228	-2.69(-2.91%)
Apr 25, 2022	91.56	92.69	90.57	92.63	3,145,399	+0.57(+0.62%)
Apr 22, 2022	94.45	94.46	91.97	92.06	2,646,447	-2.55(-2.69%)
Apr 21, 2022	97.06	97.39	94.41	94.61	1,251,496	-1.62(-1.68%)
Apr 20, 2022	96.73	96.91	96.03	96.23	1,173,418	-0.10(-0.10%)
Apr 19, 2022	94.65	96.51	94.65	96.33	1,613,479	+1.67(+1.76%)
Apr 18, 2022	94.57	95.10	94.19	94.66	1,641,106	-0.15(-0.15%)
Apr 14, 2022	96.05	96.35	94.79	94.81	1,061,899	-1.17(-1.22%)
Apr 13, 2022	94.78	96.14	94.75	95.98	1,365,383	+1.21(+1.28%)
Apr 12, 2022	95.83	96.41	94.40	94.77	1,531,483	-0.28(-0.30%)
Apr 11, 2022	95.83	96.06	94.95	95.05	1,856,582	-1.47(-1.53%)
Apr 08, 2022	96.74	97.24	96.18	96.52	1,089,678	-0.30(-0.31%)
Apr 07, 2022	96.32	97.28	95.68	96.82	1,481,078	+0.34(+0.35%)
Apr 06, 2022	96.72	97.04	95.83	96.48	2,042,688	-1.13(-1.16%)
Apr 05, 2022	98.79	99.19	97.34	97.62	1,218,778	-1.41(-1.43%)
Apr 04, 2022	98.39	99.03	98.16	99.03	2,887,774	+0.79(+0.81%)

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.