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 (%)
Mar 28, 2024	114.94	115.28	115.27	114.97	1,298,046	+0.03(+0.03%)
Mar 27, 2024	114.60	114.97	114.15	114.94	1,508,201	+1.12(+0.98%)
Mar 26, 2024	114.46	114.51	113.82	113.82	1,119,288	-0.28(-0.24%)
Mar 25, 2024	114.06	114.38	114.06	114.10	1,118,219	-0.23(-0.20%)
Mar 22, 2024	114.65	114.72	114.30	114.33	1,971,481	-0.32(-0.28%)
Mar 21, 2024	114.81	115.09	114.64	114.65	1,395,453	+0.44(+0.38%)
Mar 20, 2024	113.06	114.27	112.94	114.21	1,491,640	+1.19(+1.06%)
Mar 19, 2024	112.25	113.10	112.05	113.02	3,227,404	+0.65(+0.57%)
Mar 18, 2024	112.74	112.96	112.31	112.37	3,192,112	+0.54(+0.48%)
Mar 15, 2024	111.92	112.28	111.57	111.84	1,085,569	-0.72(-0.64%)
Mar 14, 2024	113.16	113.17	111.86	112.56	1,388,174	-0.41(-0.36%)
Mar 13, 2024	113.11	113.29	112.67	112.97	770,494	-0.12(-0.11%)
Mar 12, 2024	112.49	113.22	111.87	113.09	1,435,112	+1.06(+0.94%)
Mar 11, 2024	111.89	112.17	111.45	112.03	948,017	-0.15(-0.13%)
Mar 08, 2024	113.09	113.65	112.03	112.19	1,227,605	-0.68(-0.60%)
Mar 07, 2024	112.48	113.06	112.32	112.86	934,295	+1.09(+0.98%)
Mar 06, 2024	111.95	112.22	111.41	111.77	1,056,049	+0.69(+0.62%)
Mar 05, 2024	111.81	111.92	110.62	111.08	1,298,493	-1.13(-1.01%)
Mar 04, 2024	112.21	112.70	112.21	112.21	1,072,697	-0.17(-0.15%)

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.