Indicators

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

115.63 +0.90 (+0.78%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.29	19.55	19.25	19.29	75,823	-0.25(-1.26%)
May 27, 2010	19.27	19.54	19.24	19.53	26,967	+0.62(+3.26%)
May 26, 2010	19.15	19.29	18.90	18.91	133,394	-0.05(-0.25%)
May 25, 2010	18.52	18.96	18.41	18.96	90,761	-0.04(-0.23%)
May 24, 2010	19.14	19.26	18.99	19.00	59,557	-0.23(-1.19%)
May 21, 2010	18.66	19.28	18.39	19.23	266,733	+0.28(+1.48%)
May 20, 2010	19.04	19.32	18.95	18.95	289,477	-0.81(-4.09%)
May 19, 2010	19.73	19.88	19.49	19.76	313,749	-0.09(-0.45%)
May 18, 2010	20.30	20.34	19.79	19.85	23,840	-0.30(-1.47%)
May 17, 2010	20.16	20.22	19.77	20.15	48,696	+0.06(+0.29%)
May 14, 2010	20.09	20.32	19.97	20.09	46,335	-0.42(-2.03%)
May 13, 2010	20.67	20.75	20.50	20.50	38,206	-0.23(-1.13%)
May 12, 2010	20.48	20.74	20.48	20.74	26,438	+0.28(+1.39%)
May 11, 2010	20.58	20.68	20.40	20.45	121,098	+0.01(+0.06%)
May 10, 2010	20.45	20.45	20.27	20.44	66,774	+0.88(+4.52%)
May 07, 2010	19.81	20.03	19.41	19.56	164,496	-0.40(-1.99%)
May 06, 2010	20.52	21.62	0.0506	19.95	199,640	-0.63(-3.08%)
May 05, 2010	20.69	20.71	20.54	20.59	48,141	-0.10(-0.50%)
May 04, 2010	21.01	21.02	20.63	20.69	42,823	-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.