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 29, 2009	15.88	16.02	15.76	16.02	112,643	+0.22(+1.40%)
May 28, 2009	15.74	15.85	15.51	15.80	46,110	+0.21(+1.34%)
May 27, 2009	15.87	15.93	15.59	15.59	69,259	-0.25(-1.57%)
May 26, 2009	15.32	15.90	15.32	15.84	79,147	+0.40(+2.59%)
May 22, 2009	15.55	15.59	15.40	15.44	72,743	-0.05(-0.30%)
May 21, 2009	15.57	15.59	15.33	15.49	135,472	-0.23(-1.48%)
May 20, 2009	15.95	16.12	15.71	15.72	106,657	-0.11(-0.69%)
May 19, 2009	15.84	15.97	15.77	15.83	74,265	-0.02(-0.10%)
May 18, 2009	15.54	15.85	15.51	15.85	89,170	+0.48(+3.11%)
May 15, 2009	15.47	15.59	15.30	15.37	89,536	-0.15(-0.96%)
May 14, 2009	15.37	15.63	15.33	15.52	95,128	+0.16(+1.04%)
May 13, 2009	15.56	15.61	15.35	15.36	175,784	-0.45(-2.82%)
May 12, 2009	15.92	15.92	15.60	15.80	145,739	-0.05(-0.34%)
May 11, 2009	15.93	15.99	15.83	15.86	149,451	-0.31(-1.89%)
May 08, 2009	16.00	16.20	15.89	16.16	321,823	+0.35(+2.23%)
May 07, 2009	16.20	16.20	15.70	15.81	136,170	-0.20(-1.23%)
May 06, 2009	15.98	16.03	15.77	16.01	565,152	+0.21(+1.35%)
May 05, 2009	15.81	15.84	15.65	15.80	165,073	-0.05(-0.31%)
May 04, 2009	15.69	15.85	15.67	15.85	290,432	+0.59(+3.84%)

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.