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 (%)
May 29, 2009	15.84	15.98	15.72	15.98	112,967	+0.22(+1.40%)
May 28, 2009	15.70	15.81	15.46	15.76	46,243	+0.21(+1.34%)
May 27, 2009	15.83	15.89	15.54	15.55	69,458	-0.25(-1.57%)
May 26, 2009	15.27	15.85	15.27	15.80	79,375	+0.40(+2.59%)
May 22, 2009	15.50	15.55	15.36	15.40	72,952	-0.05(-0.30%)
May 21, 2009	15.53	15.54	15.28	15.44	135,861	-0.23(-1.48%)
May 20, 2009	15.90	16.08	15.67	15.68	106,964	-0.11(-0.69%)
May 19, 2009	15.80	15.92	15.73	15.79	74,478	-0.02(-0.10%)
May 18, 2009	15.50	15.81	15.46	15.80	89,426	+0.48(+3.11%)
May 15, 2009	15.43	15.55	15.25	15.32	89,794	-0.15(-0.96%)
May 14, 2009	15.32	15.58	15.28	15.47	95,401	+0.16(+1.04%)
May 13, 2009	15.52	15.56	15.31	15.31	176,290	-0.44(-2.82%)
May 12, 2009	15.87	15.87	15.55	15.76	146,159	-0.05(-0.34%)
May 11, 2009	15.89	15.94	15.78	15.81	149,881	-0.31(-1.89%)
May 08, 2009	15.96	16.15	15.84	16.12	322,749	+0.35(+2.23%)
May 07, 2009	16.16	16.16	15.65	15.77	136,562	-0.20(-1.24%)
May 06, 2009	15.94	15.99	15.73	15.96	566,778	+0.21(+1.35%)
May 05, 2009	15.77	15.79	15.60	15.75	165,548	-0.05(-0.31%)
May 04, 2009	15.65	15.80	15.63	15.80	291,267	+0.58(+3.84%)

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.