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
20 Apr 2004	USD	99.85	99.85	99.26	99.26	24.815	-0.62 (-0.62%)	2,700
19 Apr 2004	USD	99.72	99.93	99.72	99.88	24.97	+0.23 (+0.23%)	1,000
16 Apr 2004	USD	99.41	99.65	99.18	99.65	24.9125	+0.34 (+0.34%)	700
15 Apr 2004	USD	99.14	99.41	98.72	99.31	24.8275	+0.2 (+0.20%)	6,300
14 Apr 2004	USD	99.3	99.62	99	99.11	24.7775	-0.33 (-0.33%)	11,800
13 Apr 2004	USD	100.44	100.44	99.42	99.44	24.86	-1.31 (-1.30%)	14,400
12 Apr 2004	USD	100.81	100.86	100.75	100.75	25.1875	+0.19 (+0.19%)	800
9 Apr 2004	USD	100.56	100.56	100.56	100.56	25.14	0.0 (0.0%)	0
8 Apr 2004	USD	100.64	100.64	100.55	100.56	25.14	+0.14 (+0.14%)	2,000
7 Apr 2004	USD	100.69	100.69	100.32	100.42	25.105	-0.6 (-0.59%)	11,800
6 Apr 2004	USD	100.94	101.02	100.77	101.02	25.255	-0.12 (-0.12%)	3,500
5 Apr 2004	USD	100.54	101.14	100.54	101.14	25.285	+0.91 (+0.91%)	2,500
2 Apr 2004	USD	100.82	100.82	100.2	100.23	25.0575	+0.54 (+0.54%)	25,900
1 Apr 2004	USD	99.4	99.92	99.36	99.69	24.9225	+0.42 (+0.42%)	13,400
31 Mar 2004	USD	98.8	99.52	98.8	99.27	24.8175	+0.11 (+0.11%)	30,600
30 Mar 2004	USD	98.46	99.16	98.46	99.16	24.79	+0.51 (+0.52%)	13,500
29 Mar 2004	USD	97.85	98.7	97.78	98.65	24.6625	+0.74 (+0.76%)	15,000
26 Mar 2004	USD	97.55	98.19	97.55	97.91	24.4775	+0.14 (+0.14%)	6,800
25 Mar 2004	USD	96.78	97.77	96.78	97.77	24.4425	+1.45 (+1.51%)	3,700
24 Mar 2004	USD	96.63	96.75	96.31	96.32	24.08	-0.38 (-0.39%)	1,700
23 Mar 2004	USD	96.77	96.84	96.44	96.7	24.175	+0.12 (+0.12%)	5,800
22 Mar 2004	USD	97.24	97.24	96	96.58	24.145	-1.42 (-1.45%)	3,600
19 Mar 2004	USD	98.5	98.8	98	98	24.5	-1 (-1.01%)	9,800
18 Mar 2004	USD	98.79	99	98.3	99	24.75	-0.14 (-0.14%)	21,300
17 Mar 2004	USD	98.6	99.14	98.59	99.14	24.785	+1.54 (+1.58%)	7,800
16 Mar 2004	USD	98.65	98.65	97.22	97.6	24.4	+0.28 (+0.29%)	18,600
15 Mar 2004	USD	98.18	98.28	97.32	97.32	24.33	-1.3 (-1.32%)	20,600
12 Mar 2004	USD	98.04	98.62	98.03	98.62	24.655	+1.04 (+1.07%)	7,100
11 Mar 2004	USD	98.47	99.19	97.58	97.58	24.395	-1.55 (-1.56%)	14,500
10 Mar 2004	USD	100.38	100.42	99	99.13	24.7825	-1.19 (-1.19%)	17,900

Unicorn Response |