Indicators

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

118.06 +1.11 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	48.59	48.59	48.30	48.32	575,125	-0.19(-0.40%)
Apr 27, 2017	48.55	48.58	48.37	48.52	542,358	+0.04(+0.07%)
Apr 26, 2017	48.48	48.68	48.44	48.48	586,922	+0.04(+0.07%)
Apr 25, 2017	48.34	48.54	48.29	48.45	701,994	+0.29(+0.61%)
Apr 24, 2017	48.16	48.22	48.00	48.15	501,072	+0.50(+1.04%)
Apr 21, 2017	47.78	47.79	47.55	47.66	550,216	-0.12(-0.26%)
Apr 20, 2017	47.56	47.86	47.47	47.78	664,568	+0.37(+0.78%)
Apr 19, 2017	47.59	47.66	47.34	47.41	802,098	-0.04(-0.07%)
Apr 18, 2017	47.42	47.53	47.25	47.44	661,169	-0.11(-0.22%)
Apr 17, 2017	47.26	47.55	47.19	47.55	657,874	+0.43(+0.92%)
Apr 13, 2017	47.39	47.52	47.12	47.12	859,010	-0.36(-0.76%)
Apr 12, 2017	47.67	47.67	47.40	47.48	665,949	-0.20(-0.43%)
Apr 11, 2017	47.65	47.70	47.33	47.68	784,441	-0.03(-0.06%)
Apr 10, 2017	47.73	47.90	47.58	47.71	528,669	+0.03(+0.06%)
Apr 07, 2017	47.66	47.83	47.55	47.68	645,843	-0.04(-0.07%)
Apr 06, 2017	47.59	47.80	47.47	47.72	570,263	+0.17(+0.35%)
Apr 05, 2017	47.91	48.11	47.49	47.55	4,629,153	-0.19(-0.39%)
Apr 04, 2017	47.63	47.74	47.55	47.74	538,396	+0.04(+0.09%)

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.