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 28, 2010	19.23	19.50	19.20	19.23	76,051	-0.24(-1.26%)
May 27, 2010	19.22	19.48	19.18	19.47	27,048	+0.61(+3.26%)
May 26, 2010	19.09	19.23	18.85	18.86	133,795	-0.05(-0.25%)
May 25, 2010	18.46	18.91	18.35	18.91	91,034	-0.04(-0.22%)
May 24, 2010	19.09	19.20	18.94	18.95	59,735	-0.23(-1.19%)
May 21, 2010	18.61	19.22	18.34	19.18	267,533	+0.28(+1.48%)
May 20, 2010	18.98	19.27	18.89	18.90	290,345	-0.81(-4.09%)
May 19, 2010	19.67	19.82	19.43	19.70	314,690	-0.09(-0.45%)
May 18, 2010	20.24	20.28	19.73	19.79	23,912	-0.29(-1.47%)
May 17, 2010	20.10	20.15	19.71	20.09	48,842	+0.06(+0.29%)
May 14, 2010	20.03	20.26	19.91	20.03	46,474	-0.41(-2.03%)
May 13, 2010	20.61	20.69	20.44	20.44	38,320	-0.23(-1.13%)
May 12, 2010	20.42	20.68	20.42	20.67	26,517	+0.28(+1.39%)
May 11, 2010	20.52	20.62	20.34	20.39	121,461	+0.01(+0.06%)
May 10, 2010	20.39	20.39	20.21	20.38	66,974	+0.88(+4.52%)
May 07, 2010	19.76	19.97	19.35	19.50	164,990	-0.40(-1.99%)
May 06, 2010	20.45	21.56	0.0504	19.89	200,239	-0.63(-3.08%)
May 05, 2010	20.62	20.65	20.48	20.53	48,286	-0.10(-0.50%)
May 04, 2010	20.95	20.96	20.57	20.63	42,951	-0.55(-2.61%)

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.