Indicators

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

118.93 +0.98 (+0.83%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	63.64	64.19	63.07	63.99	2,370,741	+0.18(+0.28%)
May 28, 2020	64.25	64.66	63.63	63.81	2,180,469	-0.23(-0.37%)
May 27, 2020	63.74	64.04	62.49	64.04	3,166,806	+1.07(+1.70%)
May 26, 2020	63.59	63.66	62.93	62.97	1,732,345	+0.84(+1.36%)
May 22, 2020	61.98	62.22	61.63	62.13	1,553,512	+0.14(+0.23%)
May 21, 2020	62.32	62.53	61.67	61.99	2,099,700	-0.38(-0.62%)
May 20, 2020	62.10	62.52	61.99	62.37	2,245,860	+1.15(+1.89%)
May 19, 2020	61.80	62.18	61.22	61.22	2,241,790	-0.68(-1.09%)
May 18, 2020	61.15	62.19	61.15	61.89	1,990,906	+2.05(+3.42%)
May 15, 2020	59.02	59.88	58.80	59.85	2,268,814	+0.31(+0.52%)
May 14, 2020	58.22	59.58	57.62	59.54	3,523,844	+0.64(+1.08%)
May 13, 2020	59.91	60.11	58.28	58.90	2,978,455	-1.07(-1.78%)
May 12, 2020	61.68	61.73	59.97	59.97	1,741,275	-1.40(-2.28%)
May 11, 2020	60.91	61.71	60.76	61.37	2,186,813	-0.06(-0.09%)
May 08, 2020	60.94	61.45	60.76	61.42	1,549,465	+1.18(+1.96%)
May 07, 2020	60.20	60.70	60.14	60.24	1,991,357	+0.72(+1.21%)
May 06, 2020	60.24	60.34	59.48	59.52	2,526,008	-0.29(-0.49%)
May 05, 2020	59.96	60.53	59.73	59.81	1,948,931	+0.54(+0.90%)
May 04, 2020	58.60	59.38	58.32	59.27	2,648,267	+0.15(+0.25%)

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.