Indicators

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

119.23 +0.30 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	41.38	41.38	41.08	41.13	201,062	-0.27(-0.66%)
May 28, 2015	41.35	41.41	41.25	41.41	152,561	-0.04(-0.10%)
May 27, 2015	41.18	41.49	41.11	41.45	175,202	+0.38(+0.93%)
May 26, 2015	41.42	41.42	40.96	41.07	229,883	-0.43(-1.05%)
May 22, 2015	41.48	41.50	41.50	41.50	314,681	-0.10(-0.24%)
May 21, 2015	41.50	41.62	41.40	41.60	231,713	+0.10(+0.25%)
May 20, 2015	41.54	41.63	41.40	41.50	137,952	+0.02(+0.04%)
May 19, 2015	41.56	41.60	41.44	41.48	147,961	-0.03(-0.08%)
May 18, 2015	41.30	41.59	41.30	41.51	217,139	+0.15(+0.37%)
May 15, 2015	41.43	41.43	41.27	41.36	348,967	+0.02(+0.05%)
May 14, 2015	41.06	41.34	41.06	41.34	266,981	+0.42(+1.03%)
May 13, 2015	41.04	41.13	40.85	40.92	149,102	+0.01(+0.02%)
May 12, 2015	40.91	41.00	40.61	40.91	235,959	-0.12(-0.29%)
May 11, 2015	41.16	41.25	41.01	41.03	170,599	-0.17(-0.40%)
May 08, 2015	41.09	41.24	41.09	41.19	221,415	+0.51(+1.26%)
May 07, 2015	40.45	40.78	40.42	40.68	314,291	+0.17(+0.41%)
May 06, 2015	40.81	40.81	40.29	40.52	282,717	-0.15(-0.37%)
May 05, 2015	41.13	41.16	40.62	40.67	357,083	-0.48(-1.16%)
May 04, 2015	41.11	41.26	41.09	41.14	208,403	+0.12(+0.30%)

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.