Indicators

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

116.95 +0.21 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	12.75	13.02	12.75	12.77	0	-0.29(-2.19%)
Feb 26, 2009	13.40	13.50	13.04	13.06	406,564	-0.17(-1.31%)
Feb 25, 2009	13.32	13.49	13.05	13.23	174,984	-0.14(-1.07%)
Feb 24, 2009	12.97	13.43	12.93	13.37	176,684	+0.50(+3.87%)
Feb 23, 2009	13.48	13.48	12.87	12.88	236,271	-0.47(-3.53%)
Feb 20, 2009	13.23	13.51	13.08	13.35	253,537	-0.15(-1.12%)
Feb 19, 2009	13.80	13.81	13.48	13.50	146,761	-0.15(-1.10%)
Feb 18, 2009	13.78	13.78	13.53	13.65	270,088	-0.05(-0.37%)
Feb 17, 2009	13.85	13.91	13.70	13.70	177,282	-0.65(-4.53%)
Feb 13, 2009	14.51	14.51	14.29	14.35	130,963	-0.12(-0.85%)
Feb 12, 2009	14.17	14.47	14.02	14.47	391,904	+0.03(+0.24%)
Feb 11, 2009	14.41	14.49	14.23	14.44	218,468	+0.11(+0.78%)
Feb 10, 2009	14.93	15.04	14.25	14.33	190,651	-0.73(-4.88%)
Feb 09, 2009	15.01	15.15	14.92	15.06	110,027	+0.03(+0.18%)
Feb 06, 2009	14.63	15.07	14.63	15.03	210,829	+0.42(+2.87%)
Feb 05, 2009	14.29	14.72	14.19	14.61	191,567	+0.20(+1.40%)
Feb 04, 2009	14.56	14.70	14.36	14.41	148,624	-0.06(-0.43%)
Feb 03, 2009	14.33	14.52	14.22	14.47	423,001	+0.19(+1.35%)

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.