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
3 Mar 2004	USD	101.04	101.3	100.82	101.3	25.325	-0.07 (-0.07%)	7,400
2 Mar 2004	USD	101.52	101.54	101.02	101.37	25.3425	-0.36 (-0.35%)	3,700
1 Mar 2004	USD	101.08	101.8	101.08	101.73	25.4325	+0.88 (+0.87%)	9,300
27 Feb 2004	USD	100.74	101.16	100.57	100.85	25.2125	+0.2 (+0.20%)	5,600
26 Feb 2004	USD	100.2	100.72	100.16	100.65	25.1625	+0.16 (+0.16%)	7,900
25 Feb 2004	USD	100.28	100.49	100.28	100.49	25.1225	+0.47 (+0.47%)	3,200
24 Feb 2004	USD	99.75	100.38	99.7	100.02	25.005	-0.05 (-0.05%)	10,100
23 Feb 2004	USD	100.33	100.33	99.95	100.07	25.0175	-0.61 (-0.61%)	4,300
20 Feb 2004	USD	101.15	101.15	100.24	100.68	25.17	-0.49 (-0.48%)	3,700
19 Feb 2004	USD	101.51	101.77	101.17	101.17	25.2925	-0.18 (-0.18%)	3,100
18 Feb 2004	USD	101.63	101.63	101.35	101.35	25.3375	-0.42 (-0.41%)	1,500
17 Feb 2004	USD	101.5	101.77	101.5	101.77	25.4425	+1.04 (+1.03%)	3,200
16 Feb 2004	USD	100.73	100.73	100.73	100.73	25.1825	0.0 (0.0%)	0
13 Feb 2004	USD	101.5	101.5	100.46	100.73	25.1825	-0.56 (-0.55%)	3,900
12 Feb 2004	USD	101.32	101.62	101.21	101.29	25.3225	-0.37 (-0.36%)	15,700
11 Feb 2004	USD	100.5	101.7	100.5	101.66	25.415	+1.28 (+1.28%)	15,200
10 Feb 2004	USD	100.19	100.7	100.19	100.38	25.095	+0.31 (+0.31%)	2,300
9 Feb 2004	USD	100	100.43	100	100.07	25.0175	+0.15 (+0.15%)	4,400
6 Feb 2004	USD	99.09	99.94	99.09	99.92	24.98	+0.83 (+0.84%)	5,900
5 Feb 2004	USD	100	100	98.83	99.09	24.7725	+0.38 (+0.38%)	700
4 Feb 2004	USD	99	99.29	98.71	98.71	24.6775	-0.69 (-0.69%)	2,200
3 Feb 2004	USD	99.5	99.57	99.4	99.4	24.85	-0.06 (-0.06%)	2,000
2 Feb 2004	USD	99.27	99.89	99.1	99.46	24.865	+0.19 (+0.19%)	1,500
30 Jan 2004	USD	99.17	99.27	99	99.27	24.8175	-0.24 (-0.24%)	44,600
29 Jan 2004	USD	99.34	99.51	98.87	99.51	24.8775	+0.54 (+0.55%)	3,300
28 Jan 2004	USD	100.8	100.81	98.97	98.97	24.7425	-1.48 (-1.47%)	7,300
27 Jan 2004	USD	101.3	101.36	100.45	100.45	25.1125	-0.82 (-0.81%)	7,200
26 Jan 2004	USD	100.24	101.27	100.24	101.27	25.3175	+1.36 (+1.36%)	2,700
23 Jan 2004	USD	100.7	100.96	99.91	99.91	24.9775	0.0 (0.0%)	16,700

Unicorn Response |