Indicators

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

117.95 -0.17 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	111.35	111.68	110.72	111.38	1,590,439	+0.53(+0.48%)
Feb 28, 2024	110.73	111.09	110.64	110.85	1,067,422	-0.24(-0.22%)
Feb 27, 2024	110.97	111.14	110.64	111.09	862,698	+0.29(+0.26%)
Feb 26, 2024	111.13	111.29	110.75	110.80	1,214,584	-0.31(-0.28%)
Feb 23, 2024	111.35	111.51	110.89	111.11	1,133,449	+0.11(+0.10%)
Feb 22, 2024	110.25	111.17	110.04	111.00	1,196,218	+2.15(+1.97%)
Feb 21, 2024	108.47	108.87	108.05	108.85	1,341,519	+0.02(+0.02%)
Feb 20, 2024	109.09	109.20	108.33	108.83	1,362,117	-0.70(-0.64%)
Feb 16, 2024	110.05	110.31	109.39	109.53	1,122,142	-0.59(-0.53%)
Feb 15, 2024	109.52	110.20	109.37	110.12	1,129,196	+0.84(+0.77%)
Feb 14, 2024	108.73	109.35	108.28	109.27	1,035,598	+1.21(+1.12%)
Feb 13, 2024	108.24	108.58	107.35	108.06	1,323,752	-1.75(-1.59%)
Feb 12, 2024	109.72	110.38	109.67	109.81	1,173,022	+0.09(+0.08%)
Feb 09, 2024	109.15	109.83	109.10	109.72	1,031,391	+0.68(+0.62%)
Feb 08, 2024	108.78	109.08	108.71	109.04	1,382,860	+0.28(+0.26%)
Feb 07, 2024	108.47	108.92	108.18	108.76	1,049,144	+0.86(+0.79%)
Feb 06, 2024	107.74	107.99	107.51	107.91	1,407,145	+0.30(+0.28%)
Feb 05, 2024	107.89	107.96	107.01	107.61	1,072,549	-0.49(-0.45%)
Feb 02, 2024	107.08	108.44	106.95	108.10	1,546,270	+0.99(+0.93%)

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.