NYSEARCA:ITOT
ISHARES CORE S&P TOTAL U.S. STOCK MARKET ETF Price (Quote)
$115.59
+0.86 (+0.750%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $109.88 | $117.02 | Friday, 31st May 2024 ITOT stock ended at $115.59. This is 0.750% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.69% from a day low at $113.74 to a day high of $115.66. |
90 days | $108.49 | $117.02 | |
52 weeks | $89.73 | $117.02 |
Historical ISHARES CORE S&P TOTAL U.S. STOCK MARKET ETF ISHARES CORE S&P TOTAL U.S. STOCK MARKET ETF prices
Date | Open | High | Low | Close | Volume |
Mar 01, 2017 | $54.65 | $55.08 | $54.64 | $54.97 | 1 400 729 |
Feb 28, 2017 | $54.40 | $54.41 | $54.12 | $54.19 | 666 917 |
Feb 27, 2017 | $54.29 | $54.49 | $54.20 | $54.42 | 901 490 |
Feb 24, 2017 | $54.03 | $54.30 | $53.96 | $54.30 | 568 438 |
Feb 23, 2017 | $54.42 | $54.43 | $54.02 | $54.24 | 1 044 275 |
Feb 22, 2017 | $54.26 | $54.32 | $54.17 | $54.26 | 956 287 |
Feb 21, 2017 | $54.14 | $54.37 | $53.98 | $54.34 | 916 005 |
Feb 17, 2017 | $53.76 | $54.00 | $53.70 | $54.00 | 993 342 |
Feb 16, 2017 | $53.99 | $54.03 | $53.71 | $53.93 | 617 153 |
Feb 15, 2017 | $53.65 | $54.03 | $53.60 | $53.98 | 1 384 064 |
Feb 14, 2017 | $53.47 | $53.71 | $53.29 | $53.70 | 2 014 191 |
Feb 13, 2017 | $53.40 | $53.57 | $53.34 | $53.49 | 697 012 |
Feb 10, 2017 | $53.13 | $53.30 | $53.07 | $53.24 | 1 029 792 |
Feb 09, 2017 | $52.76 | $53.07 | $52.73 | $53.00 | 1 076 718 |
Feb 08, 2017 | $52.50 | $52.68 | $52.39 | $52.66 | 953 062 |
Feb 07, 2017 | $52.74 | $52.78 | $52.52 | $52.59 | 751 185 |
Feb 06, 2017 | $52.71 | $52.73 | $52.52 | $52.62 | 971 959 |
Feb 03, 2017 | $52.55 | $52.76 | $52.47 | $52.75 | 876 946 |
Feb 02, 2017 | $52.19 | $52.41 | $52.13 | $52.32 | 852 129 |
Feb 01, 2017 | $52.47 | $52.56 | $52.13 | $52.32 | 831 265 |
Jan 31, 2017 | $52.07 | $52.32 | $51.98 | $52.32 | 819 868 |
Jan 30, 2017 | $52.43 | $52.46 | $51.94 | $52.23 | 1 135 796 |
Jan 27, 2017 | $52.75 | $52.75 | $52.55 | $52.62 | 743 592 |
Jan 26, 2017 | $52.77 | $52.86 | $52.64 | $52.72 | 908 357 |
Jan 25, 2017 | $52.58 | $52.78 | $52.51 | $52.77 | 1 227 894 |
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.