NYSEARCA:ITOT
ISHARES CORE S&P TOTAL U.S. STOCK MARKET ETF Price (Quote)
$116.18
-0.370 (-0.317%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $108.49 | $116.85 | Thursday, 16th May 2024 ITOT stock ended at $116.18. This is 0.317% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 0.577% from a day low at $116.18 to a day high of $116.85. |
90 days | $108.49 | $116.85 | |
52 weeks | $89.73 | $116.85 |
Date | Open | High | Low | Close | Volume |
Apr 13, 2023 | $90.33 | $91.29 | $90.20 | $91.21 | 756 189 |
Apr 12, 2023 | $90.92 | $91.05 | $89.91 | $90.01 | 1 074 392 |
Apr 11, 2023 | $90.42 | $90.78 | $90.25 | $90.42 | 1 135 271 |
Apr 10, 2023 | $89.58 | $90.32 | $89.44 | $90.31 | 893 114 |
Apr 06, 2023 | $89.52 | $90.18 | $89.35 | $90.13 | 820 176 |
Apr 05, 2023 | $89.93 | $90.09 | $89.41 | $89.84 | 881 023 |
Apr 04, 2023 | $90.98 | $90.99 | $89.85 | $90.15 | 1 140 190 |
Apr 03, 2023 | $90.49 | $90.94 | $90.20 | $90.81 | 967 232 |
Mar 31, 2023 | $89.47 | $90.59 | $89.47 | $90.55 | 1 033 658 |
Mar 30, 2023 | $89.37 | $89.44 | $88.79 | $89.20 | 1 110 017 |
Mar 29, 2023 | $88.33 | $88.77 | $88.10 | $88.73 | 1 288 489 |
Mar 28, 2023 | $87.43 | $87.66 | $87.02 | $87.44 | 862 078 |
Mar 27, 2023 | $87.94 | $88.11 | $87.35 | $87.60 | 1 528 794 |
Mar 24, 2023 | $86.45 | $87.36 | $85.91 | $87.36 | 1 705 345 |
Mar 23, 2023 | $87.36 | $88.27 | $86.18 | $86.80 | 1 284 618 |
Mar 22, 2023 | $88.66 | $89.34 | $87.00 | $87.01 | 1 170 401 |
Mar 21, 2023 | $88.19 | $88.75 | $87.97 | $88.63 | 850 008 |
Mar 20, 2023 | $86.71 | $87.55 | $86.62 | $87.33 | 1 094 455 |
Mar 17, 2023 | $87.49 | $87.56 | $86.22 | $86.58 | 1 425 664 |
Mar 16, 2023 | $85.71 | $87.79 | $85.55 | $87.70 | 1 589 867 |
Mar 15, 2023 | $85.57 | $86.23 | $84.96 | $86.20 | 3 288 413 |
Mar 14, 2023 | $86.73 | $87.36 | $85.87 | $86.89 | 1 472 512 |
Mar 13, 2023 | $84.92 | $86.57 | $84.35 | $85.50 | 3 524 171 |
Mar 10, 2023 | $87.07 | $87.42 | $85.30 | $85.73 | 3 566 284 |
Mar 09, 2023 | $89.09 | $89.52 | $87.02 | $87.22 | 1 260 971 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ITOT stock historical prices to predict future price movements?
Trend Analysis: Examine the ITOT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ITOT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.