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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	56.54	56.60	56.13	56.21	1,406,780	-0.41(-0.72%)
May 30, 2018	56.17	56.72	56.17	56.61	851,383	+0.73(+1.31%)
May 29, 2018	56.11	56.26	55.62	55.88	3,588,239	-0.57(-1.01%)
May 25, 2018		56.45	56.45	56.45	0	-0.12(-0.21%)
May 24, 2018	56.56	56.64	56.14	56.57	559,171	-0.07(-0.13%)
May 23, 2018	56.25	56.66	56.18	56.64	910,172	+0.14(+0.26%)
May 22, 2018	56.82	56.86	56.42	56.49	684,926	-0.19(-0.33%)
May 21, 2018	56.61	56.82	56.54	56.68	562,133	+0.40(+0.70%)
May 18, 2018	56.35	56.44	56.21	56.29	538,350	-0.13(-0.22%)
May 17, 2018	56.35	56.64	56.22	56.41	804,505	+0.01(+0.02%)
May 16, 2018	56.15	56.52	56.12	56.40	774,035	+0.28(+0.50%)
May 15, 2018	56.17	56.27	55.94	56.12	788,965	-0.35(-0.62%)
May 14, 2018	56.57	56.73	56.36	56.48	614,168	+0.02(+0.03%)
May 11, 2018	56.36	56.56	56.24	56.46	1,156,226	+0.13(+0.22%)
May 10, 2018	56.02	56.42	55.97	56.33	878,861	+0.50(+0.89%)
May 09, 2018	55.49	55.92	55.36	55.84	630,078	+0.50(+0.91%)
May 08, 2018	55.26	55.40	55.00	55.33	866,493	+0.02(+0.03%)
May 07, 2018	55.28	55.53	55.15	55.31	617,208	+0.24(+0.44%)
May 04, 2018	54.16	55.23	54.09	55.07	1,721,252	+0.71(+1.31%)
May 03, 2018	54.30	54.51	53.65	54.36	1,070,571	-0.14(-0.25%)
May 02, 2018	54.78	54.98	54.42	54.49	586,403	-0.31(-0.56%)
May 01, 2018	54.57	54.83	54.24	54.80	677,159	+0.13(+0.23%)
Apr 30, 2018	55.27	55.38	54.67	54.67	743,873	-0.45(-0.82%)
Apr 27, 2018	55.24	55.26	54.90	55.12	481,147	+0.02(+0.03%)
Apr 26, 2018	54.81	55.28	54.71	55.11	529,819	+0.53(+0.97%)
Apr 25, 2018	54.49	54.68	54.05	54.57	650,394	+0.08(+0.15%)
Apr 24, 2018	55.43	55.48	54.15	54.49	891,314	-0.69(-1.24%)
Apr 23, 2018	55.34	55.46	54.93	55.18	1,567,481	-0.03(-0.05%)
Apr 20, 2018	55.65	55.74	55.01	55.21	629,519	-0.45(-0.81%)
Apr 19, 2018	55.80	55.86	55.42	55.66	1,708,661	-0.31(-0.55%)
Apr 18, 2018	56.03	56.13	55.85	55.96	821,403	+0.07(+0.13%)
Apr 17, 2018	55.70	56.02	55.58	55.89	807,459	+0.60(+1.09%)
Apr 16, 2018	55.21	55.47	55.00	55.29	604,386	+0.44(+0.81%)
Apr 13, 2018	55.30	55.33	54.63	54.84	663,431	-0.15(-0.28%)
Apr 12, 2018	54.90	55.22	54.85	55.00	541,603	+0.42(+0.78%)
Apr 11, 2018	54.50	54.92	54.45	54.57	714,535	-0.23(-0.43%)
Apr 10, 2018	54.57	54.99	54.40	54.81	723,478	+0.92(+1.71%)
Apr 09, 2018	54.08	54.72	53.84	53.89	523,459	+0.14(+0.27%)
Apr 06, 2018	54.50	54.81	53.38	53.75	881,156	-1.16(-2.12%)
Apr 05, 2018	54.86	55.09	54.66	54.91	947,893	+0.35(+0.64%)
Apr 04, 2018	53.19	54.66	53.08	54.56	1,274,403	+0.66(+1.22%)
Apr 03, 2018	53.55	54.01	53.14	53.90	987,556	+0.66(+1.24%)
Apr 02, 2018	54.33	54.44	52.72	53.24	1,780,724	-1.26(-2.32%)
Mar 29, 2018		54.50	54.50	54.50	0	+0.76(+1.41%)
Mar 28, 2018	53.91	54.28	53.50	53.75	3,007,115	-0.14(-0.25%)
Mar 27, 2018	55.08	55.12	53.56	53.88	988,646	-0.97(-1.77%)
Mar 26, 2018	54.24	54.90	53.71	54.85	1,041,917	+1.42(+2.65%)
Mar 23, 2018	54.66	54.85	53.38	53.44	2,426,518	-1.14(-2.10%)
Mar 22, 2018	55.47	55.65	54.55	54.58	1,192,209	-1.38(-2.47%)
Mar 21, 2018	56.02	56.48	55.91	55.96	588,608	-0.04(-0.08%)
Mar 20, 2018	56.01	56.13	55.86	56.01	589,498	+0.08(+0.14%)
Mar 19, 2018	56.46	56.57	55.53	55.93	960,139	-0.68(-1.21%)
Mar 16, 2018	56.60	56.87	56.60	56.61	1,614,127	+0.05(+0.10%)
Mar 15, 2018	56.75	56.85	56.43	56.56	506,858	-0.08(-0.14%)
Mar 14, 2018	57.15	57.15	56.54	56.64	672,376	-0.27(-0.47%)
Mar 13, 2018	57.52	57.64	56.79	56.91	560,973	-0.37(-0.64%)
Mar 12, 2018	57.40	57.51	57.18	57.27	732,513	-0.04(-0.06%)
Mar 09, 2018	56.69	57.32	56.61	57.31	595,623	+0.94(+1.67%)
Mar 08, 2018	56.32	56.41	56.04	56.37	518,478	+0.22(+0.40%)
Mar 07, 2018		56.21		56.14	771,888	+0.03(+0.05%)
Mar 06, 2018	56.12	56.15	55.72	56.12	582,034	+0.22(+0.39%)
Mar 05, 2018	54.99	56.04	54.98	55.90	1,181,313	+0.65(+1.17%)
Mar 02, 2018	54.52	55.37	54.33	55.25	2,608,177	+0.33(+0.60%)