S&P Total US Stock Market Ishares Core ETF (NY: ITOT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.95	19.07	18.68	18.70	140,048	-0.19(-1.02%)
Jan 28, 2010	18.99	19.02	18.78	18.89	39,962	-0.20(-1.05%)
Jan 27, 2010	19.01	19.14	18.89	19.10	67,273	+0.04(+0.22%)
Jan 26, 2010	19.02	19.21	19.01	19.05	97,571	-0.06(-0.33%)
Jan 25, 2010	19.22	19.22	19.07	19.12	57,683	+0.10(+0.54%)
Jan 22, 2010	19.36	19.41	19.01	19.01	65,876	-0.42(-2.17%)
Jan 21, 2010	19.87	19.87	19.42	19.44	43,517	-0.37(-1.87%)
Jan 20, 2010	19.90	19.90	19.68	19.81	50,913	-0.22(-1.09%)
Jan 19, 2010	19.80	20.02	19.80	20.02	128,197	+0.24(+1.21%)
Jan 15, 2010	19.92	19.78	19.78	19.78	84,851	-0.22(-1.08%)
Jan 14, 2010	19.95	20.02	19.92	20.00	27,524	+0.07(+0.33%)
Jan 13, 2010	19.81	19.97	19.74	19.93	63,490	+0.16(+0.82%)
Jan 12, 2010	19.83	19.86	19.71	19.77	55,225	-0.17(-0.85%)
Jan 11, 2010	20.02	20.02	19.88	19.94	36,434	+0.02(+0.08%)
Jan 08, 2010	19.80	19.93	19.80	19.93	60,482	+0.07(+0.37%)
Jan 07, 2010	19.73	19.87	19.69	19.85	40,296	+0.07(+0.35%)
Jan 06, 2010	19.72	19.81	19.72	19.78	13,252	+0.03(+0.14%)
Jan 05, 2010	19.69	19.76	19.66	19.76	58,855	+0.06(+0.31%)
Jan 04, 2010	19.51	19.70	19.51	19.70	55,952	+0.31(+1.62%)
Dec 31, 2009	19.59	19.38	19.38	19.38	213,680	-0.20(-1.05%)
Dec 30, 2009	19.54	19.59	19.51	19.59	32,132	-0.02(-0.08%)
Dec 29, 2009	19.67	19.67	19.60	19.60	25,362	-0.02(-0.08%)
Dec 28, 2009	19.68	19.68	19.56	19.62	65,444	+0.03(+0.18%)
Dec 24, 2009	19.55	19.59	19.55	19.58	34,760	-0.02(-0.08%)
Dec 23, 2009	19.59	19.60	19.51	19.60	26,179	+0.07(+0.36%)
Dec 22, 2009	19.50	19.55	19.48	19.53	59,069	+0.09(+0.46%)
Dec 21, 2009	19.33	19.50	19.33	19.44	44,370	+0.23(+1.20%)
Dec 18, 2009	19.25	19.25	19.14	19.21	23,533	+0.05(+0.25%)
Dec 17, 2009	19.26	19.26	19.14	19.16	93,501	-0.20(-1.01%)
Dec 16, 2009	19.42	19.44	19.34	19.36	38,552	+0.04(+0.19%)
Dec 15, 2009	19.36	19.42	19.29	19.32	93,465	-0.10(-0.50%)
Dec 14, 2009	19.37	19.42	19.31	19.42	26,166	+0.15(+0.80%)
Dec 11, 2009	19.24	19.28	19.18	19.26	24,366	+0.09(+0.46%)
Dec 10, 2009	19.15	19.24	19.15	19.17	25,331	+0.10(+0.55%)
Dec 09, 2009	19.01	19.08	18.92	19.07	50,504	+0.06(+0.31%)
Dec 08, 2009	19.04	19.10	18.94	19.01	44,013	-0.18(-0.95%)
Dec 07, 2009	19.20	19.31	19.17	19.19	17,363	-0.03(-0.18%)
Dec 04, 2009	19.38	19.46	19.08	19.23	51,803	+0.14(+0.71%)
Dec 03, 2009	19.32	19.37	19.09	19.09	40,247	-0.19(-0.96%)
Dec 02, 2009	19.31	19.37	19.22	19.28	33,332	+0.03(+0.16%)
Dec 01, 2009	19.19	19.30	19.17	19.25	39,605	+0.22(+1.16%)
Nov 30, 2009	18.95	19.03	18.86	19.03	26,210	+0.08(+0.41%)
Nov 27, 2009	18.73	19.07	18.73	18.95	21,236	-0.33(-1.72%)
Nov 25, 2009	19.23	19.28	19.20	19.28	19,758	+0.09(+0.44%)
Nov 24, 2009	19.07	19.20	19.06	19.20	55,512	+0.01(+0.07%)
Nov 23, 2009	19.18	19.31	19.15	19.18	70,788	+0.23(+1.22%)
Nov 20, 2009	18.95	18.98	18.87	18.95	44,888	-0.05(-0.26%)
Nov 19, 2009	19.13	19.13	18.90	19.00	48,178	-0.29(-1.48%)
Nov 18, 2009	19.31	19.31	19.21	19.29	19,934	-0.02(-0.08%)
Nov 17, 2009	19.21	19.30	19.18	19.30	75,158	+0.03(+0.14%)
Nov 16, 2009	19.14	19.36	19.14	19.28	93,282	+0.27(+1.44%)
Nov 13, 2009	18.93	19.07	18.85	19.00	86,775	+0.12(+0.63%)
Nov 12, 2009	18.98	19.00	18.85	18.88	79,030	-0.19(-1.01%)
Nov 11, 2009	19.13	19.21	19.01	19.08	60,971	+0.10(+0.51%)
Nov 10, 2009	18.94	19.04	18.89	18.98	103,241	+0.00(+0.02%)
Nov 09, 2009	18.73	18.98	18.73	18.98	76,849	+0.41(+2.23%)
Nov 06, 2009	18.38	18.61	18.38	18.56	76,787	+0.03(+0.16%)
Nov 05, 2009	18.29	18.53	18.29	18.53	65,312	+0.38(+2.11%)
Nov 04, 2009	18.29	18.42	18.15	18.15	143,776	+0.02(+0.08%)
Nov 03, 2009	17.97	18.16	17.97	18.13	98,166	+0.04(+0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.