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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.42	18.46	17.97	17.97	162,609	-0.54(-2.92%)
Oct 29, 2009	18.23	18.52	18.23	18.51	70,046	+0.40(+2.20%)
Oct 28, 2009	18.43	18.48	18.11	18.11	84,051	-0.37(-2.00%)
Oct 27, 2009	18.57	18.63	18.43	18.48	108,697	-0.09(-0.50%)
Oct 26, 2009	18.79	19.00	18.53	18.57	106,457	-0.22(-1.15%)
Oct 23, 2009	18.85	18.85	18.72	18.79	66,683	-0.24(-1.24%)
Oct 22, 2009	18.79	19.05	18.71	19.02	254,827	+0.20(+1.07%)
Oct 21, 2009	19.04	19.17	18.81	18.82	151,798	-0.17(-0.92%)
Oct 20, 2009	18.91	19.00	18.91	19.00	83,125	-0.11(-0.59%)
Oct 19, 2009	18.98	19.15	18.93	19.11	80,668	+0.19(+1.02%)
Oct 16, 2009	18.96	18.99	18.82	18.91	187,637	-0.17(-0.87%)
Oct 15, 2009	18.93	19.08	18.92	19.08	87,414	+0.07(+0.35%)
Oct 14, 2009	18.91	19.03	18.86	19.01	72,128	+0.32(+1.73%)
Oct 13, 2009	18.71	18.73	18.57	18.69	64,331	-0.05(-0.28%)
Oct 12, 2009	18.78	18.81	18.68	18.74	75,277	+0.08(+0.41%)
Oct 09, 2009	18.54	18.67	18.53	18.67	52,224	+0.10(+0.56%)
Oct 08, 2009	18.57	18.64	18.47	18.56	70,364	+0.15(+0.82%)
Oct 07, 2009	18.32	18.41	18.30	18.41	104,372	+0.07(+0.38%)
Oct 06, 2009	18.23	18.46	18.23	18.34	312,710	+0.22(+1.24%)
Oct 05, 2009	17.98	18.12	17.88	18.12	46,016	+0.29(+1.63%)
Oct 02, 2009	17.72	17.91	17.72	17.83	30,432	-0.08(-0.47%)
Oct 01, 2009	18.35	18.35	17.91	17.91	69,746	-0.48(-2.61%)
Sep 30, 2009	18.52	18.52	18.22	18.39	32,165	-0.08(-0.42%)
Sep 29, 2009	18.54	18.60	18.42	18.47	45,954	-0.03(-0.15%)
Sep 28, 2009	18.28	18.54	18.28	18.50	36,328	+0.34(+1.85%)
Sep 25, 2009	18.22	18.27	18.13	18.16	26,226	-0.11(-0.61%)
Sep 24, 2009	18.54	18.54	18.21	18.27	61,659	-0.22(-1.21%)
Sep 23, 2009	18.70	18.79	18.48	18.50	58,286	-0.24(-1.30%)
Sep 22, 2009	18.74	18.76	18.66	18.74	46,652	+0.11(+0.58%)
Sep 21, 2009	18.51	18.66	18.51	18.63	72,705	-0.05(-0.27%)
Sep 18, 2009	18.75	18.75	18.61	18.68	36,711	+0.03(+0.15%)
Sep 17, 2009	18.66	18.81	18.58	18.66	106,790	-0.04(-0.23%)
Sep 16, 2009	18.48	18.70	18.42	18.70	27,341	+0.30(+1.62%)
Sep 15, 2009	18.36	18.46	18.24	18.40	39,041	+0.05(+0.27%)
Sep 14, 2009	18.09	18.35	18.09	18.35	45,855	+0.13(+0.73%)
Sep 11, 2009	18.29	18.30	18.15	18.22	28,595	-0.01(-0.07%)
Sep 10, 2009	18.07	18.23	17.96	18.23	154,398	+0.20(+1.11%)
Sep 09, 2009	17.89	18.08	17.87	18.03	379,520	+0.14(+0.78%)
Sep 08, 2009	17.89	17.90	17.82	17.89	109,753	+0.18(+1.00%)
Sep 04, 2009	17.50	17.71	17.50	17.71	334,787	+0.22(+1.24%)
Sep 03, 2009	17.44	17.50	17.33	17.50	42,376	+0.17(+1.00%)
Sep 02, 2009	17.33	17.42	17.29	17.32	149,128	-0.10(-0.55%)
Sep 01, 2009	17.87	17.87	17.38	17.42	42,640	-0.38(-2.11%)
Aug 31, 2009	17.81	17.81	17.69	17.79	136,501	-0.13(-0.71%)
Aug 28, 2009	17.96	18.02	17.84	17.92	17,521	-0.05(-0.28%)
Aug 27, 2009	17.90	18.01	17.71	17.97	242,250	+0.06(+0.32%)
Aug 26, 2009	17.88	17.95	17.82	17.91	44,836	+0.02(+0.08%)
Aug 25, 2009	17.94	18.09	17.90	17.90	70,897	+0.05(+0.26%)
Aug 24, 2009	17.94	18.04	17.82	17.85	56,157	-0.02(-0.11%)
Aug 21, 2009	17.66	17.91	17.66	17.87	98,184	+0.33(+1.90%)
Aug 20, 2009	17.36	17.54	17.36	17.54	27,426	+0.19(+1.07%)
Aug 19, 2009	17.08	17.40	17.08	17.35	201,278	+0.12(+0.67%)
Aug 18, 2009	17.09	17.27	17.09	17.24	51,785	+0.18(+1.05%)
Aug 17, 2009	17.18	17.19	17.04	17.06	279,556	-0.42(-2.39%)
Aug 14, 2009	17.63	17.65	17.33	17.48	109,817	-0.16(-0.90%)
Aug 13, 2009	17.60	17.63	17.54	17.63	21,166	+0.11(+0.61%)
Aug 12, 2009	17.29	17.64	17.29	17.53	192,164	+0.19(+1.08%)
Aug 11, 2009	17.49	17.49	17.28	17.34	36,462	-0.20(-1.12%)
Aug 10, 2009	17.51	17.60	17.44	17.54	284,176	-0.07(-0.37%)
Aug 07, 2009	17.54	17.74	17.48	17.60	273,753	+0.26(+1.47%)
Aug 06, 2009	17.53	17.55	17.26	17.35	103,471	-0.11(-0.62%)
Aug 05, 2009	17.53	17.53	17.33	17.46	59,351	-0.03(-0.18%)
Aug 04, 2009	17.37	17.51	17.34	17.49	35,588	+0.06(+0.35%)

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.