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 (%)
Dec 29, 2023	105.02	105.12	104.27	104.65	1,815,114	-0.46(-0.43%)
Dec 28, 2023	105.08	105.26	105.00	105.10	1,175,877	+0.07(+0.07%)
Dec 27, 2023	104.80	105.11	104.71	105.03	1,196,904	+0.19(+0.18%)
Dec 26, 2023	104.41	105.06	104.41	104.85	1,213,236	+0.49(+0.47%)
Dec 22, 2023	104.37	104.71	103.89	104.36	1,599,165	+0.28(+0.27%)
Dec 21, 2023	103.66	104.13	103.19	104.08	1,717,663	+1.12(+1.09%)
Dec 20, 2023	104.34	104.80	102.91	102.96	1,301,640	-1.55(-1.48%)
Dec 19, 2023	103.89	104.52	103.89	104.50	1,423,914	+0.78(+0.75%)
Dec 18, 2023	103.56	103.96	103.26	103.72	1,458,828	+0.45(+0.44%)
Dec 15, 2023	103.36	103.58	103.01	103.27	1,845,004	-0.19(-0.18%)
Dec 14, 2023	103.32	103.85	102.81	103.45	1,653,840	+0.61(+0.60%)
Dec 13, 2023	101.30	102.89	101.19	102.84	1,266,052	+1.59(+1.57%)
Dec 12, 2023	100.79	101.31	100.48	101.25	1,532,559	+0.41(+0.40%)
Dec 11, 2023	100.33	100.87	100.31	100.84	1,744,558	+0.41(+0.41%)
Dec 08, 2023	99.77	100.57	99.77	100.43	1,215,841	+0.45(+0.45%)
Dec 07, 2023	99.61	100.10	99.51	99.98	1,388,928	+0.74(+0.75%)
Dec 06, 2023	100.02	100.15	99.15	99.24	2,927,526	-0.34(-0.34%)
Dec 05, 2023	99.40	99.83	99.29	99.57	899,572	-0.20(-0.20%)
Dec 04, 2023	99.46	99.82	99.21	99.77	1,650,853	-0.36(-0.36%)

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.