Indicators

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

116.95 +0.21 (+0.18%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.95	19.03	18.86	19.03	26,210	+0.08(+0.41%)
Nov 27, 2009	18.73	19.07	18.73	18.95	21,236	-0.33(-1.72%)
Nov 25, 2009	19.23	19.28	19.20	19.28	19,758	+0.09(+0.44%)
Nov 24, 2009	19.07	19.20	19.06	19.20	55,512	+0.01(+0.07%)
Nov 23, 2009	19.18	19.31	19.15	19.18	70,788	+0.23(+1.22%)
Nov 20, 2009	18.95	18.98	18.87	18.95	44,888	-0.05(-0.26%)
Nov 19, 2009	19.13	19.13	18.90	19.00	48,178	-0.29(-1.48%)
Nov 18, 2009	19.31	19.31	19.21	19.29	19,934	-0.02(-0.08%)
Nov 17, 2009	19.21	19.30	19.18	19.30	75,158	+0.03(+0.14%)
Nov 16, 2009	19.14	19.36	19.14	19.28	93,282	+0.27(+1.44%)
Nov 13, 2009	18.93	19.07	18.85	19.00	86,775	+0.12(+0.63%)
Nov 12, 2009	18.98	19.00	18.85	18.88	79,030	-0.19(-1.01%)
Nov 11, 2009	19.13	19.21	19.01	19.08	60,971	+0.10(+0.51%)
Nov 10, 2009	18.94	19.04	18.89	18.98	103,241	+0.00(+0.02%)
Nov 09, 2009	18.73	18.98	18.73	18.98	76,849	+0.41(+2.23%)
Nov 06, 2009	18.38	18.61	18.38	18.56	76,787	+0.03(+0.16%)
Nov 05, 2009	18.29	18.53	18.29	18.53	65,312	+0.38(+2.11%)
Nov 04, 2009	18.29	18.42	18.15	18.15	143,776	+0.02(+0.08%)
Nov 03, 2009	17.97	18.16	17.97	18.13	98,166	+0.04(+0.23%)

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.