Name | Symbol | Markt | Aktientyp |
---|---|---|---|
iShares Core S&P Total US Stock Market | ITOT | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
113,76 |
ITOT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 110,93 | 114,135 | 109,88 | 112,81 | 850.907 | 2,83 | 2,55% |
1 Monat | 113,46 | 114,20 | 108,49 | 111,02 | 1.339.671 | 0,30 | 0,26% |
3 Monate | 110,13 | 115,6105 | 108,49 | 112,37 | 1.346.142 | 3,63 | 3,30% |
6 Monate | 96,00 | 115,6105 | 94,87 | 107,76 | 1.383.744 | 17,76 | 18,50% |
1 Jahr | 90,44 | 115,6105 | 89,73 | 101,81 | 1.308.871 | 23,32 | 25,79% |
3 Jahre | 97,05 | 115,6105 | 77,44 | 94,96 | 1.948.282 | 16,71 | 17,22% |
5 Jahre | 65,02 | 115,6105 | 47,50 | 85,25 | 1.956.165 | 48,74 | 74,96% |
ITOT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 113,76 | -0,05 | -0,04% | 113,41 | 113,83 | 113,31 | 727.272 |
08 Mai 2024 | 113,81 | 0,13 | 0,11% | 113,92 | 114,135 | 113,67 | 860.868 |
07 Mai 2024 | 113,68 | 1,21 | 1,08% | 113,01 | 113,69 | 112,99 | 711.062 |
04 Mai 2024 | 112,47 | 1,32 | 1,19% | 112,53 | 112,90 | 111,95 | 784.141 |
03 Mai 2024 | 111,15 | 1,08 | 0,98% | 110,93 | 111,355 | 109,88 | 1.161.287 |
02 Mai 2024 | 110,07 | -0,18 | -0,16% | 110,25 | 111,82 | 109,875 | 2.634.664 |
01 Mai 2024 | 110,25 | -1,89 | -1,69% | 111,81 | 111,9999 | 110,25 | 1.154.196 |
30 Apr 2024 | 112,14 | 0,40 | 0,36% | 112,07 | 112,31 | 111,55 | 972.371 |
27 Apr 2024 | 111,74 | 1,07 | 0,97% | 111,25 | 112,0707 | 111,15 | 745.287 |
26 Apr 2024 | 110,67 | -0,51 | -0,46% | 109,78 | 110,87 | 109,3501 | 1.036.651 |
25 Apr 2024 | 111,18 | 0,07 | 0,06% | 111,51 | 111,60 | 110,625 | 1.106.841 |
24 Apr 2024 | 111,11 | 1,29 | 1,17% | 110,30 | 111,35 | 110,17 | 1.178.918 |
23 Apr 2024 | 109,82 | 1,04 | 0,96% | 109,38 | 110,4094 | 108,865 | 1.481.530 |
20 Apr 2024 | 108,78 | -0,86 | -0,78% | 109,58 | 109,89 | 108,49 | 2.009.654 |
19 Apr 2024 | 109,64 | -0,22 | -0,20% | 110,16 | 110,70 | 109,42 | 1.499.581 |
18 Apr 2024 | 109,86 | -0,67 | -0,61% | 111,12 | 111,20 | 109,59 | 1.255.074 |
17 Apr 2024 | 110,53 | -0,18 | -0,16% | 110,76 | 111,21 | 110,26 | 2.927.063 |
16 Apr 2024 | 110,71 | -1,54 | -1,37% | 113,24 | 113,24 | 110,59 | 1.789.661 |
13 Apr 2024 | 112,25 | -1,70 | -1,49% | 113,19 | 113,42 | 111,89 | 1.092.002 |
12 Apr 2024 | 113,95 | 0,81 | 0,72% | 113,46 | 114,20 | 112,6404 | 1.594.415 |
11 Apr 2024 | 113,14 | -1,26 | -1,10% | 113,08 | 113,61 | 112,67 | 1.584.839 |
10 Apr 2024 | 114,40 | 0,17 | 0,15% | 114,64 | 114,6951 | 113,33 | 1.579.651 |