ISHARES CORE S&P TOTAL US STOC $76.21

up +0.74


17/5/2013 04:17 PM  |  NYSEARCA : ITOT  |  Industries :
Type:

ITOT historical data

Date Open High Low Close Volume
5/17/2013 75.76 76.22 75.70 76.21 837
5/16/2013 75.77 75.91 75.35 75.47 2782
5/15/2013 75.36 75.97 75.28 75.83 670
5/14/2013 74.67 75.44 74.67 75.42 979
5/13/2013 74.65 74.75 74.31 74.67 760
5/10/2013 74.54 74.66 74.23 74.66 928
5/9/2013 74.50 74.68 74.15 74.33 728
5/8/2013 74.11 74.56 74.10 74.53 661
5/7/2013 74.00 74.22 73.82 74.21 1100
5/6/2013 73.79 73.89 73.63 73.77 1113
5/3/2013 73.48 73.83 73.42 73.59 1059
5/2/2013 72.31 72.85 72.30 72.77 707
5/1/2013 72.81 72.86 72.07 72.11 900
4/30/2013 72.75 72.85 72.29 72.85 1863
4/29/2013 72.42 72.77 72.28 72.62 731
4/26/2013 72.32 72.50 71.95 72.10 8240
4/25/2013 72.27 72.60 72.12 72.31 673
4/24/2013 72.04 72.14 71.85 71.94 473
4/23/2013 71.57 72.27 71.22 71.94 4093
4/22/2013 71.13 71.30 70.50 71.19 428
4/19/2013 70.45 70.88 70.21 70.88 430
4/18/2013 70.98 70.98 69.94 70.22 861
4/17/2013 71.19 71.19 70.27 70.65 353
4/16/2013 71.28 71.74 71.03 71.72 845
4/15/2013 72.12 72.12 70.69 70.72 738
4/12/2013 72.47 72.47 72.07 72.36 463
4/11/2013 72.46 72.81 72.34 72.64 1033
4/10/2013 71.81 72.41 71.80 72.38 1121
4/9/2013 71.45 71.73 71.20 71.49 418
4/8/2013 70.84 71.24 70.61 71.24 3432
4/5/2013 70.30 70.83 70.04 70.83 585
4/4/2013 70.94 71.14 70.76 71.09 713
4/3/2013 71.66 71.66 70.61 70.79 749
4/2/2013 71.59 71.76 71.38 71.51 1005
4/1/2013 71.60 71.69 71.12 71.23 685
3/28/2013 71.44 71.66 71.29 71.57 746
3/27/2013 71.02 71.40 70.84 71.35 582
3/26/2013 71.15 71.37 71.03 71.32 535
3/25/2013 71.34 71.42 70.60 70.85 557
3/22/2013 71.15 71.39 71.04 71.36 627
3/21/2013 71.11 71.26 70.80 70.93 1166
3/20/2013 71.42 71.57 71.29 71.47 765
3/19/2013 71.36 71.41 70.55 70.99 554
3/18/2013 70.95 71.40 70.66 71.11 578
3/15/2013 71.57 71.62 71.33 71.53 704
3/14/2013 71.40 71.63 71.39 71.58 406
3/13/2013 71.18 71.28 70.94 71.20 378
3/12/2013 71.26 71.26 70.85 71.04 225
3/11/2013 71.05 71.25 70.89 71.25 729
3/8/2013 71.03 71.05 70.63 70.97 294
3/7/2013 70.72 70.72 70.55 70.70 220
3/6/2013 70.72 70.72 70.37 70.49 934
3/5/2013 70.18 70.56 70.13 70.40 181
3/4/2013 69.19 69.71 69.16 69.71 122
3/1/2013 68.91 69.47 68.71 69.38 137
2/28/2013 69.27 69.71 69.22 69.24 482
2/27/2013 68.47 69.54 68.47 69.36 273
2/26/2013 68.31 68.53 67.92 68.43 972
2/25/2013 69.77 69.77 68.08 68.11 301
2/22/2013 69.04 69.32 68.89 69.32 360
2/21/2013 68.96 68.96 68.48 68.72 1179
2/20/2013 70.03 70.03 69.15 69.17 241
2/19/2013 69.66 70.06 69.66 70.06 704
2/15/2013 69.64 69.71 69.33 69.49 98
2/14/2013 69.35 69.67 69.35 69.58 304
2/13/2013 69.61 69.69 69.33 69.50 206
2/12/2013 69.30 69.51 69.26 69.45 163
2/11/2013 69.34 69.37 69.15 69.31 325
2/8/2013 69.10 69.34 69.02 69.30 276
2/7/2013 69.09 69.09 68.51 68.94 280
2/6/2013 68.75 69.08 68.68 69.02 275
2/5/2013 68.71 69.12 68.63 68.95 331
2/4/2013 68.69 68.73 68.27 68.29 412
2/1/2013 68.88 69.10 68.70 69.05 463
1/31/2013 68.45 68.64 68.32 68.40 2414
1/30/2013 68.85 68.94 68.41 68.44 815
1/29/2013 68.44 68.85 68.43 68.80 293
1/28/2013 68.66 68.67 68.29 68.60 1221
1/25/2013 68.50 68.61 68.30 68.55 336
1/24/2013 67.99 68.51 67.99 68.24 670
1/23/2013 68.12 68.22 68.02 68.15 268
1/22/2013 67.75 68.08 67.58 68.08 479
1/18/2013 67.51 67.75 67.32 67.72 840
1/17/2013 67.41 67.67 67.30 67.55 322
1/16/2013 67.03 67.16 66.97 67.09 192
1/15/2013 66.73 67.14 66.73 67.10 169
1/14/2013 67.07 67.07 66.86 66.91 359
1/11/2013 67.12 67.12 66.89 67.06 2025
1/10/2013 67.00 67.07 66.69 67.03 144
1/9/2013 66.61 66.77 66.46 66.59 233
1/8/2013 66.54 66.54 66.20 66.40 241
1/7/2013 66.60 66.68 66.38 66.57 892
1/4/2013 66.61 66.87 66.48 66.81 556
1/3/2013 66.61 66.73 66.33 66.46 473
1/2/2013 66.91 66.91 66.02 66.50 776
12/31/2012 63.75 64.97 63.66 64.94 1340
12/28/2012 64.19 64.34 63.80 63.80 320
12/27/2012 64.67 64.67 63.85 64.52 276
12/26/2012 65.04 65.04 64.51 64.54 114
12/24/2012 64.97 64.97 64.78 64.90 363
Marketplace
Trading Center