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, 2021	92.48	92.51	92.21	92.28	902,347	+0.17(+0.19%)
May 27, 2021	92.20	92.32	92.07	92.10	1,009,979	+0.20(+0.22%)
May 26, 2021	91.72	92.01	91.57	91.90	1,113,377	+0.38(+0.42%)
May 25, 2021	92.10	92.21	91.45	91.52	1,994,676	-0.28(-0.30%)
May 24, 2021	91.47	92.10	91.38	91.80	896,307	+0.86(+0.94%)
May 21, 2021	91.41	91.66	90.82	90.94	1,466,283	-0.04(-0.04%)
May 20, 2021	90.21	91.25	90.14	90.98	1,379,054	+0.96(+1.07%)
May 19, 2021	89.12	90.01	88.73	90.01	5,795,878	-0.27(-0.30%)
May 18, 2021	91.03	91.21	90.22	90.28	1,319,690	-0.64(-0.70%)
May 17, 2021	90.85	91.07	90.43	90.92	1,416,768	-0.27(-0.29%)
May 14, 2021	90.30	91.36	90.30	91.19	1,514,596	+1.54(+1.71%)
May 13, 2021	89.05	90.07	88.90	89.65	2,946,328	+0.99(+1.12%)
May 12, 2021	90.03	90.35	88.48	88.66	2,939,588	-2.01(-2.22%)
May 11, 2021	90.16	90.89	89.66	90.67	2,064,941	-0.73(-0.79%)
May 10, 2021	92.59	92.73	91.37	91.40	1,794,911	-1.12(-1.21%)
May 07, 2021	91.94	92.63	91.76	92.51	1,092,657	+0.76(+0.83%)
May 06, 2021	91.26	91.75	90.55	91.75	1,613,698	+0.57(+0.63%)
May 05, 2021	91.69	91.73	91.05	91.18	1,640,371	-0.09(-0.09%)
May 04, 2021	91.61	91.65	90.42	91.26	2,568,266	-0.71(-0.77%)

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.