iShares Core S&P Total US Stock Mkt $84.64

up +0.35


16/4/2014 10:01 AM  |  NYSEARCA : ITOT
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITOT historical data

Date Open High Low Close Volume
4/15/201483.8484.3483.0884.29518,056
4/14/201483.7583.9283.0483.73108,587
4/11/201483.3083.9483.0383.13133,361
4/10/201485.7785.7783.8083.9196,792
4/9/201485.1985.7384.8285.6995,091
4/8/201484.5284.9684.0884.79246,840
4/7/201485.3885.3884.2284.47172,074
4/4/201487.0087.0085.3385.46175,904
4/3/201486.8586.8586.2786.6146,782
4/2/201486.6186.7486.3686.7080,507
4/1/201486.1886.4086.0086.3983,582
3/31/201485.6585.8685.4885.7670,515
3/28/201484.9985.4584.7985.0077,601
3/27/201484.8284.9484.3184.6488,500
3/26/201485.9585.9684.8284.8287,300
3/25/201485.7085.7585.0285.42131,952
3/24/201486.2886.2885.0485.46124,847
3/21/201486.5886.8785.7685.8859,211
3/20/201485.4786.2185.3686.1282,082
3/19/201486.3286.3285.1985.6895,425
3/18/201485.8086.2585.6586.1685,348
3/17/201485.2285.6585.1985.46147,332
3/14/201484.6985.2084.6684.7362,829
3/13/201486.1986.1984.7384.87178,153
3/12/201485.4985.8985.2685.8749,792
3/11/201486.4886.5485.7085.8480,707
3/10/201486.4386.4385.8586.31111,919
3/7/201486.8986.8986.0286.43111,715
3/6/201486.4286.5386.2286.3582,927
3/5/201486.1586.2886.0386.25116,205
3/4/201485.9086.2485.7286.1288,459
3/3/201484.6785.0384.3184.78184,068
2/28/201485.2985.8684.9285.43614,807
2/27/201484.7285.2484.6485.23107,906
2/26/201484.9485.1284.6084.8266,572
2/25/201485.0285.0684.5084.71116,903
2/24/201484.5585.3484.4984.78166,871
2/21/201484.7684.7684.2884.2947,882
2/20/201484.0584.5383.7184.4560,337
2/19/201484.3184.7683.8183.89110,076
2/18/201484.4284.5584.2284.4585,551
2/14/201483.9484.4383.6984.2886,169
2/13/201482.9983.9382.8283.9363,432
2/12/201483.5683.7183.1883.42147,388
2/11/201482.5783.4882.5183.32166,351
2/10/201482.3982.4182.0582.40116,970
2/7/201481.7382.3281.4182.29127,296
2/6/201480.4981.2680.4981.24142,568
2/5/201480.1880.4179.5180.21149,624
2/4/201480.2980.4879.8180.33100,543
2/3/201481.6981.7979.6279.76231,553
1/31/201481.9182.2281.2381.7399,007
1/30/201482.0082.4381.7482.21103,946
1/29/201481.7981.8381.1481.3074,637
1/28/201481.6582.1881.6582.12122,536
1/27/201482.2082.2681.1981.62210,928
1/24/201483.3583.3682.0282.02264,222
1/23/201484.3284.3283.4383.83169,772
1/22/201484.6984.6984.3584.5787,277
1/21/201484.7484.7483.9684.42124,099
1/17/201484.4984.5484.0684.1889,932
1/16/201484.5784.5784.3184.5068,272
1/15/201484.3884.7284.3484.6687,642
1/14/201483.5684.2283.4184.19112,717
1/13/201484.3284.3783.1283.29129,060
1/10/201484.3884.3883.8984.3264,346
1/9/201484.2884.3483.7384.14104,402
1/8/201484.1484.1883.8084.09106,929
1/7/201483.8884.2183.8384.1070,907
1/6/201484.3184.3183.4683.48143,081
1/3/201483.9884.0783.7083.7895,708
1/2/201484.4184.5783.6583.74221,047
12/31/201384.4684.6084.3084.6073,439
12/30/201384.3984.3984.1484.2197,141
12/27/201384.5084.5084.1384.23103,558
12/26/201384.0184.2884.0184.2477,737
12/24/201383.8583.8883.6383.8451,511
12/23/201383.8183.8183.4483.63113,676
12/20/201383.2083.7883.1183.6686,578
12/19/201383.1083.1282.7583.0975,124
12/18/201382.0683.2081.3083.2094,553
12/17/201382.2682.2681.6481.8464,850
12/16/201382.0682.3881.9682.0849,332
12/13/201381.6281.7881.3681.5746,502
12/12/201381.7481.8481.3481.5280,162
12/11/201382.8882.8881.6581.79106,097
12/10/201382.9383.0482.7082.7579,698
12/9/201383.0983.1582.9483.0469,331
12/6/201382.5782.9382.5382.8786,274
12/5/201382.2082.2081.9081.9823,160
12/4/201382.0982.5981.7282.2763,385
12/3/201382.4982.5782.0682.3690,627
12/2/201383.0083.0782.5682.6257,630
11/29/201383.1583.2382.7982.9249,405
11/27/201382.8382.9882.7482.9557,833
11/26/201382.7782.9582.6582.7376,461
11/25/201383.1383.1382.5682.71117,250
11/22/201382.3982.7982.3182.7952,657
11/21/201382.0282.4281.9882.3957,561
11/20/201382.1882.3081.4381.6857,776
Trading Center