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 29, 2022	91.23	91.80	88.57	88.72	2,889,213	-3.26(-3.54%)
Apr 28, 2022	90.92	92.43	89.75	91.98	2,035,652	+2.15(+2.40%)
Apr 27, 2022	89.83	90.99	89.35	89.83	2,825,677	+0.15(+0.17%)
Apr 26, 2022	91.80	91.86	89.65	89.67	2,620,063	-2.69(-2.91%)
Apr 25, 2022	91.28	92.42	90.30	92.36	3,154,834	+0.57(+0.62%)
Apr 22, 2022	94.16	94.17	91.69	91.79	2,654,384	-2.54(-2.69%)
Apr 21, 2022	96.77	97.10	94.13	94.33	1,255,250	-1.61(-1.68%)
Apr 20, 2022	96.44	96.62	95.74	95.94	1,176,937	-0.10(-0.10%)
Apr 19, 2022	94.37	96.22	94.37	96.04	1,618,318	+1.66(+1.76%)
Apr 18, 2022	94.29	94.81	93.91	94.38	1,646,028	-0.14(-0.15%)
Apr 14, 2022	95.76	96.06	94.50	94.52	1,065,084	-1.17(-1.22%)
Apr 13, 2022	94.49	95.86	94.46	95.69	1,369,478	+1.21(+1.28%)
Apr 12, 2022	95.55	96.13	94.12	94.48	1,536,076	-0.28(-0.30%)
Apr 11, 2022	95.55	95.77	94.66	94.76	1,862,151	-1.47(-1.53%)
Apr 08, 2022	96.45	96.95	95.89	96.23	1,092,946	-0.30(-0.31%)
Apr 07, 2022	96.03	96.99	95.39	96.53	1,485,521	+0.34(+0.35%)
Apr 06, 2022	96.43	96.75	95.55	96.19	2,048,815	-1.13(-1.16%)
Apr 05, 2022	98.49	98.89	97.05	97.32	1,222,434	-1.41(-1.43%)
Apr 04, 2022	98.10	98.73	97.86	98.73	2,896,436	+0.79(+0.81%)

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.