Indicators

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

125.16 -0.07 (-0.06%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	23.54	23.70	23.54	23.62	99,476	+0.04(+0.15%)
Apr 27, 2006	23.37	23.66	23.37	23.58	374,527	+0.07(+0.29%)
Apr 26, 2006	23.58	23.59	23.48	23.52	132,303	+0.03(+0.13%)
Apr 25, 2006	23.63	23.63	23.43	23.48	146,229	-0.11(-0.49%)
Apr 24, 2006	23.60	23.60	23.52	23.60	101,962	-0.03(-0.14%)
Apr 21, 2006	23.70	23.76	23.57	23.63	155,182	-0.03(-0.11%)
Apr 20, 2006	23.62	23.72	23.60	23.66	184,528	+0.03(+0.14%)
Apr 19, 2006	23.60	23.63	23.51	23.63	110,418	+0.07(+0.32%)
Apr 18, 2006	23.25	23.58	23.25	23.55	148,716	+0.45(+1.97%)
Apr 17, 2006	23.25	23.25	23.07	23.10	72,120	-0.09(-0.39%)
Apr 13, 2006	23.18	23.24	23.10	23.19	166,125	+0.01(+0.03%)
Apr 12, 2006	23.21	23.21	23.14	23.18	54,711	+0.06(+0.28%)
Apr 11, 2006	23.42	23.42	23.09	23.12	32,827	-0.22(-0.95%)
Apr 10, 2006	23.37	23.42	23.30	23.34	63,167	-0.01(-0.03%)
Apr 07, 2006	23.61	23.65	23.33	23.34	243,716	-0.22(-0.93%)
Apr 06, 2006	23.60	23.62	23.48	23.56	164,632	-0.04(-0.19%)
Apr 05, 2006	23.52	23.62	23.50	23.61	169,606	+0.09(+0.40%)
Apr 04, 2006	23.39	23.51	23.34	23.51	151,701	+0.16(+0.67%)

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.