Indicators

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

124.94 -0.31 (-0.25%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.63	16.78	16.50	16.78	107,595	+0.23(+1.40%)
May 28, 2009	16.48	16.60	16.24	16.54	44,044	+0.22(+1.34%)
May 27, 2009	16.62	16.68	16.32	16.33	66,155	-0.26(-1.57%)
May 26, 2009	16.04	16.64	16.04	16.59	75,600	+0.42(+2.59%)
May 22, 2009	16.28	16.32	16.12	16.17	69,483	-0.05(-0.30%)
May 21, 2009	16.31	16.32	16.05	16.22	129,400	-0.24(-1.48%)
May 20, 2009	16.70	16.88	16.45	16.46	101,877	-0.11(-0.69%)
May 19, 2009	16.59	16.72	16.51	16.57	70,937	-0.02(-0.10%)
May 18, 2009	16.27	16.60	16.24	16.59	85,174	+0.50(+3.11%)
May 15, 2009	16.20	16.32	16.01	16.09	85,524	-0.16(-0.96%)
May 14, 2009	16.09	16.36	16.05	16.24	90,865	+0.17(+1.03%)
May 13, 2009	16.29	16.34	16.07	16.08	167,907	-0.47(-2.82%)
May 12, 2009	16.67	16.67	16.33	16.54	139,208	-0.06(-0.34%)
May 11, 2009	16.68	16.74	16.57	16.60	142,753	-0.32(-1.90%)
May 08, 2009	16.75	16.96	16.63	16.92	307,401	+0.37(+2.23%)
May 07, 2009	16.96	16.96	16.44	16.55	130,068	-0.21(-1.24%)
May 06, 2009	16.73	16.78	16.51	16.76	539,825	+0.22(+1.35%)
May 05, 2009	16.55	16.58	16.38	16.54	157,675	-0.05(-0.31%)
May 04, 2009	16.43	16.59	16.41	16.59	277,416	+0.61(+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.