Indicators

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

116.18 -0.37 (-0.32%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	100.11	100.30	99.86	100.20	783,759	+0.27(+0.27%)
Jul 28, 2023	99.67	100.06	99.51	99.93	779,334	+1.08(+1.09%)
Jul 27, 2023	100.42	100.47	98.67	98.85	765,125	-0.75(-0.75%)
Jul 26, 2023	99.30	99.94	99.18	99.60	1,246,710	+0.09(+0.09%)
Jul 25, 2023	99.22	99.87	99.22	99.52	870,867	+0.21(+0.21%)
Jul 24, 2023	99.14	99.46	99.00	99.31	838,834	+0.37(+0.37%)
Jul 21, 2023	99.33	99.36	98.91	98.94	874,298	+0.02(+0.02%)
Jul 20, 2023	99.40	99.60	98.77	98.92	1,053,660	-0.73(-0.73%)
Jul 19, 2023	99.65	99.93	99.46	99.65	2,971,465	+0.27(+0.27%)
Jul 18, 2023	98.59	99.56	98.49	99.39	1,551,765	+0.76(+0.77%)
Jul 17, 2023	98.13	98.88	98.13	98.63	1,249,431	+0.43(+0.44%)
Jul 14, 2023	98.54	98.66	98.06	98.19	1,111,164	-0.23(-0.23%)
Jul 13, 2023	98.01	98.56	97.92	98.42	915,528	+0.87(+0.89%)
Jul 12, 2023	97.61	97.88	97.33	97.55	985,810	+0.72(+0.75%)
Jul 11, 2023	96.28	96.92	96.09	96.83	611,708	+0.78(+0.81%)
Jul 10, 2023	95.59	96.09	95.59	96.05	1,062,297	+0.41(+0.42%)
Jul 07, 2023	95.57	96.54	95.52	95.64	851,215	-0.13(-0.13%)
Jul 06, 2023	95.76	95.83	95.13	95.77	835,017	-0.84(-0.87%)
Jul 05, 2023	96.41	96.77	96.41	96.61	1,046,960	-0.28(-0.29%)

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.