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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.10	19.10	19.05	19.05	1,034	-0.06(-0.29%)
May 27, 2004	19.14	19.14	19.03	19.10	5,691	+0.13(+0.69%)
May 26, 2004	18.91	18.99	18.91	18.97	19,660	+0.05(+0.27%)
May 25, 2004	18.84	18.92	18.84	18.92	2,586	+0.31(+1.67%)
May 24, 2004	18.58	18.61	18.57	18.61	8,795	+0.03(+0.18%)
May 21, 2004	18.54	18.58	18.54	18.58	1,552	+0.03(+0.19%)
May 20, 2004	18.55	18.55	18.54	18.54	16,038	+0.07(+0.40%)
May 19, 2004	18.74	18.74	18.47	18.47	5,173	-0.07(-0.38%)
May 18, 2004	18.50	18.56	18.50	18.54	17,073	+0.16(+0.87%)
May 17, 2004	18.13	18.43	18.13	18.38	15,004	-0.27(-1.45%)
May 14, 2004	18.59	18.69	18.59	18.65	20,695	+0.04(+0.21%)
May 13, 2004	18.61	18.61	18.61	18.61	0	+0.00(+0.00%)
May 12, 2004	18.41	18.61	18.28	18.61	52,773	+0.01(+0.07%)
May 11, 2004	18.53	18.60	18.51	18.60	385,969	+0.20(+1.08%)
May 10, 2004	18.43	18.49	18.36	18.40	18,625	-0.30(-1.62%)
May 07, 2004	18.98	18.98	18.70	18.70	34,147	-0.21(-1.12%)
May 06, 2004	19.00	19.00	18.84	18.91	97,785	-0.11(-0.59%)
May 05, 2004	19.03	19.04	19.03	19.03	2,586	-0.11(-0.56%)
May 04, 2004	19.00	19.13	18.94	19.13	33,112	+0.16(+0.87%)
May 03, 2004	18.88	19.01	18.88	18.97	16,038	+0.01(+0.06%)
Apr 30, 2004	18.96	18.96	18.93	18.96	6,726	-0.01(-0.05%)
Apr 29, 2004	19.04	19.20	18.84	18.97	328,539	-0.11(-0.56%)
Apr 28, 2004	19.27	19.27	19.07	19.07	20,178	-0.34(-1.77%)
Apr 27, 2004	19.36	19.48	19.36	19.42	55,360	+0.11(+0.58%)
Apr 26, 2004	19.39	19.39	19.30	19.30	6,726	-0.11(-0.57%)
Apr 23, 2004	19.35	19.41	19.35	19.41	3,621	-0.01(-0.05%)
Apr 22, 2004	19.11	19.42	19.11	19.42	2,069	+0.30(+1.56%)
Apr 21, 2004	19.08	19.13	18.99	19.13	20,178	-0.06(-0.30%)
Apr 20, 2004	19.30	19.30	19.18	19.18	13,969	-0.12(-0.62%)
Apr 19, 2004	19.27	19.31	19.27	19.30	5,173	+0.04(+0.23%)
Apr 16, 2004	19.21	19.26	19.17	19.26	3,621	+0.07(+0.34%)
Apr 15, 2004	19.16	19.21	19.08	19.19	32,595	+0.04(+0.20%)
Apr 14, 2004	19.19	19.25	19.13	19.16	61,051	-0.06(-0.33%)
Apr 13, 2004	19.41	19.41	19.22	19.22	74,503	-0.25(-1.30%)
Apr 12, 2004	19.48	19.49	19.47	19.47	4,139	+0.04(+0.19%)
Apr 08, 2004	19.45	19.45	19.43	19.44	10,347	+0.03(+0.14%)
Apr 07, 2004	19.46	19.46	19.39	19.41	61,051	-0.12(-0.59%)
Apr 06, 2004	19.51	19.53	19.48	19.53	18,108	-0.02(-0.12%)
Apr 05, 2004	19.43	19.55	19.43	19.55	12,934	+0.18(+0.91%)
Apr 02, 2004	19.49	19.49	19.37	19.37	134,002	+0.10(+0.54%)
Apr 01, 2004	19.21	19.31	19.20	19.27	69,329	+0.08(+0.42%)
Mar 31, 2004	19.10	19.24	19.10	19.19	158,319	+0.02(+0.11%)
Mar 30, 2004	19.03	19.17	19.03	19.17	69,847	+0.10(+0.52%)
Mar 29, 2004	18.91	19.08	18.90	19.07	77,607	+0.14(+0.76%)
Mar 26, 2004	18.85	18.98	18.85	18.92	35,182	+0.03(+0.14%)
Mar 25, 2004	18.71	18.90	18.71	18.90	19,143	+0.28(+1.51%)
Mar 24, 2004	18.68	18.70	18.61	18.62	8,795	-0.07(-0.39%)
Mar 23, 2004	18.70	18.72	18.64	18.69	30,008	+0.02(+0.12%)
Mar 22, 2004	18.79	18.79	18.55	18.67	18,625	-0.27(-1.45%)
Mar 19, 2004	19.04	19.10	18.94	18.94	50,703	-0.19(-1.01%)
Mar 18, 2004	19.09	19.13	19.00	19.13	110,203	-0.03(-0.14%)
Mar 17, 2004	19.06	19.16	19.06	19.16	40,356	+0.30(+1.58%)
Mar 16, 2004	19.07	19.07	18.79	18.86	96,233	+0.05(+0.29%)
Mar 15, 2004	18.98	19.00	18.81	18.81	106,581	-0.25(-1.32%)
Mar 12, 2004	18.95	19.06	18.95	19.06	36,734	+0.20(+1.07%)
Mar 11, 2004	19.03	19.17	18.86	18.86	75,020	-0.30(-1.56%)
Mar 10, 2004	19.40	19.41	19.13	19.16	92,612	-0.23(-1.19%)
Mar 09, 2004	19.49	19.51	19.37	19.39	42,425	-0.15(-0.78%)
Mar 08, 2004	19.72	19.73	19.54	19.54	6,726	-0.19(-0.97%)
Mar 05, 2004	19.56	19.80	19.56	19.73	83,816	+0.09(+0.45%)
Mar 04, 2004	19.57	19.64	19.57	19.64	11,899	+0.07(+0.34%)
Mar 03, 2004	19.53	19.58	19.49	19.58	38,286	-0.01(-0.07%)
Mar 02, 2004	19.62	19.63	19.53	19.59	19,143	-0.07(-0.35%)
Mar 01, 2004	19.54	19.68	19.54	19.66	48,116	+0.17(+0.87%)
Feb 27, 2004	19.47	19.55	19.44	19.49	28,973	+0.04(+0.20%)
Feb 26, 2004	19.37	19.47	19.36	19.45	40,873	+0.03(+0.16%)
Feb 25, 2004	19.38	19.42	19.38	19.42	16,556	+0.09(+0.47%)
Feb 24, 2004	19.28	19.40	19.27	19.33	52,255	-0.01(-0.05%)
Feb 23, 2004	19.39	19.39	19.32	19.34	22,247	-0.12(-0.61%)
Feb 20, 2004	19.55	19.55	19.37	19.46	19,143	-0.09(-0.48%)
Feb 19, 2004	19.62	19.67	19.55	19.55	16,038	-0.03(-0.18%)
Feb 18, 2004	19.64	19.64	19.59	19.59	7,760	-0.08(-0.41%)
Feb 17, 2004	19.62	19.67	19.62	19.67	16,556	+0.20(+1.03%)
Feb 13, 2004	19.62	19.62	19.42	19.47	20,178	-0.11(-0.55%)
Feb 12, 2004	19.58	19.64	19.56	19.58	81,229	-0.07(-0.36%)
Feb 11, 2004	19.42	19.66	19.42	19.65	78,642	+0.25(+1.28%)
Feb 10, 2004	19.36	19.46	19.36	19.40	11,899	+0.06(+0.31%)
Feb 09, 2004	19.33	19.41	19.33	19.34	22,764	+0.03(+0.15%)
Feb 06, 2004	19.15	19.32	19.15	19.31	30,525	+0.16(+0.84%)
Feb 05, 2004	19.33	19.33	19.10	19.15	3,621	+0.07(+0.39%)
Feb 04, 2004	19.13	19.19	19.08	19.08	11,382	-0.13(-0.69%)
Feb 03, 2004	19.23	19.24	19.21	19.21	10,347	-0.01(-0.06%)
Feb 02, 2004	19.19	19.31	19.15	19.22	7,760	+0.04(+0.19%)
Jan 30, 2004	19.17	19.19	19.13	19.19	230,753	-0.05(-0.24%)
Jan 29, 2004	19.20	19.23	19.11	19.23	17,073	+0.10(+0.55%)
Jan 28, 2004	19.48	19.48	19.13	19.13	37,769	-0.29(-1.47%)
Jan 27, 2004	19.58	19.59	19.41	19.41	37,251	-0.16(-0.81%)
Jan 26, 2004	19.37	19.57	19.37	19.57	13,969	+0.26(+1.36%)

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.