iShares Core S&P Total U.S. St Recent Share Price (USX:ITOT)

3 Followers USX:ITOT - iShares Core S&P Total U.S. Stock Market ETF iShares Core S&P Total U.S. St
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Jul 2004	USD	98.12	98.14	98.09	98.11	24.5275	+0.05 (+0.05%)	2,200
12 Jul 2004	USD	97.82	98.06	97.42	98.06	24.515	+0.07 (+0.07%)	1,200
9 Jul 2004	USD	97.96	98	97.91	97.99	24.4975	-0.03 (-0.03%)	5,900
8 Jul 2004	USD	98.07	98.48	97.75	98.02	24.505	-0.64 (-0.65%)	6,200
7 Jul 2004	USD	98.48	98.71	98.29	98.66	24.665	+0.44 (+0.45%)	3,300
6 Jul 2004	USD	98.69	98.7	98.2	98.22	24.555	-0.89 (-0.90%)	2,100
5 Jul 2004	USD	99.11	99.11	99.11	99.11	24.7775	0.0 (0.0%)	0
2 Jul 2004	USD	99.21	99.25	98.97	99.11	24.7775	-0.17 (-0.17%)	25,100
1 Jul 2004	USD	100.32	100.35	99.18	99.28	24.82	-1.01 (-1.01%)	13,200
30 Jun 2004	USD	100.12	100.4	99.86	100.29	25.0725	+0.24 (+0.24%)	10,300
29 Jun 2004	USD	99.62	100.08	99.62	100.05	25.0125	+0.39 (+0.39%)	6,500
28 Jun 2004	USD	100.28	100.28	99.66	99.66	24.915	-0.88 (-0.88%)	1,400
25 Jun 2004	USD	101.01	101.01	100.42	100.54	25.135	-0.14 (-0.14%)	2,000
24 Jun 2004	USD	100.96	101.1	100.68	100.68	25.17	+0.64 (+0.64%)	13,800
23 Jun 2004	USD	99.95	100.04	99.95	100.04	25.01	+0.11 (+0.11%)	1,100
22 Jun 2004	USD	99.2	99.93	99.2	99.93	24.9825	-0.25 (-0.25%)	800
21 Jun 2004	USD	100.08	100.21	99.97	100.18	25.045	+0.13 (+0.13%)	400
18 Jun 2004	USD	99.58	100.35	99.58	100.05	25.0125	+0.61 (+0.61%)	9,900
17 Jun 2004	USD	99.44	99.44	99.44	99.44	24.86	-0.57 (-0.57%)	300
16 Jun 2004	USD	100.03	100.03	100.01	100.01	25.0025	+0.46 (+0.46%)	1,000
15 Jun 2004	USD	99.92	100.06	99.55	99.55	24.8875	+0.6 (+0.61%)	4,200
14 Jun 2004	USD	99.54	99.54	98.95	98.95	24.7375	-0.98 (-0.98%)	1,700
11 Jun 2004	USD	99.93	99.93	99.93	99.93	24.9825	0.0 (0.0%)	0
10 Jun 2004	USD	100	100	99.92	99.93	24.9825	-0.15 (-0.15%)	1,700
9 Jun 2004	USD	100.07	100.08	99.79	100.08	25.02	-0.24 (-0.24%)	1,100
8 Jun 2004	USD	100.32	100.32	100.32	100.32	25.08	0.0 (0.0%)	0
7 Jun 2004	USD	100.14	100.32	100.03	100.32	25.08	+1.36 (+1.37%)	2,800
4 Jun 2004	USD	99.03	99.19	98.96	98.96	24.74	+0.3 (+0.30%)	1,800
3 Jun 2004	USD	98.84	99.09	98.66	98.66	24.665	-0.68 (-0.68%)	1,900
2 Jun 2004	USD	99.13	99.4	98.68	99.34	24.835	+0.48 (+0.49%)	6,600

Unicorn Response |