S&P Total US Stock Market Historical Data - ITOT

기업명	Etf 심볼	시장	주식 타입
iShares Core S&P Total US Stock Market	ITOT	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.00	0.00%	113.76	17:01:05

개장가	저가	고가	종가	전일 종가
				113.76

ITOT Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	110.93	114.135	109.88	112.81	850,907	2.83	2.55%
1개월	113.46	114.20	108.49	111.02	1,339,671	0.30	0.26%
3개월	110.13	115.6105	108.49	112.37	1,346,142	3.63	3.30%
6개월	96.00	115.6105	94.87	107.76	1,383,744	17.76	18.50%
1년	90.44	115.6105	89.73	101.81	1,308,871	23.32	25.79%
3년	97.05	115.6105	77.44	94.96	1,948,282	16.71	17.22%
5년	65.02	115.6105	47.50	85.25	1,956,165	48.74	74.96%

Date	Close	Change	Change (%)	Open	High	Low	Volume
09 5월(5) 2024	113.76	-0.05	-0.04%	113.41	113.83	113.31	727,272
08 5월(5) 2024	113.81	0.13	0.11%	113.92	114.135	113.67	860,868
07 5월(5) 2024	113.68	1.21	1.08%	113.01	113.69	112.99	711,062
04 5월(5) 2024	112.47	1.32	1.19%	112.53	112.90	111.95	784,141
03 5월(5) 2024	111.15	1.08	0.98%	110.93	111.355	109.88	1,161,287
02 5월(5) 2024	110.07	-0.18	-0.16%	110.25	111.82	109.875	2,634,664
01 5월(5) 2024	110.25	-1.89	-1.69%	111.81	111.9999	110.25	1,154,196
30 4월(4) 2024	112.14	0.40	0.36%	112.07	112.31	111.55	972,371
27 4월(4) 2024	111.74	1.07	0.97%	111.25	112.0707	111.15	745,287
26 4월(4) 2024	110.67	-0.51	-0.46%	109.78	110.87	109.3501	1,036,651
25 4월(4) 2024	111.18	0.07	0.06%	111.51	111.60	110.625	1,106,841
24 4월(4) 2024	111.11	1.29	1.17%	110.30	111.35	110.17	1,178,918
23 4월(4) 2024	109.82	1.04	0.96%	109.38	110.4094	108.865	1,481,530
20 4월(4) 2024	108.78	-0.86	-0.78%	109.58	109.89	108.49	2,009,654
19 4월(4) 2024	109.64	-0.22	-0.20%	110.16	110.70	109.42	1,499,581
18 4월(4) 2024	109.86	-0.67	-0.61%	111.12	111.20	109.59	1,255,074
17 4월(4) 2024	110.53	-0.18	-0.16%	110.76	111.21	110.26	2,927,063
16 4월(4) 2024	110.71	-1.54	-1.37%	113.24	113.24	110.59	1,789,661
13 4월(4) 2024	112.25	-1.70	-1.49%	113.19	113.42	111.89	1,092,002
12 4월(4) 2024	113.95	0.81	0.72%	113.46	114.20	112.6404	1,594,415
11 4월(4) 2024	113.14	-1.26	-1.10%	113.08	113.61	112.67	1,584,839
10 4월(4) 2024	114.40	0.17	0.15%	114.64	114.6951	113.33	1,579,651