BITSXIshares Total U.S. Stock Market Index Fund - Ins07/07/2025
LAST:

 28.44		CHANGE:
 0.23		OPEN:
28.44		HIGH:
28.44		ASK:
0.00		VOLUME:
0
CHANGE(%):
0.80		PREV:
28.67		LOW:
28.44		BID:
0.00		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/07/2528.4428.4428.4428.4400
07/03/2528.6728.6728.6728.6700
07/02/2528.4328.4328.4328.4300
07/01/2528.2728.2728.2728.2700
06/30/2528.2928.2928.2928.2900
06/27/2528.1528.1528.1528.1500
06/26/2528.0128.0128.0128.0100
06/25/2527.7627.7627.7627.7600
06/24/2527.8027.8027.8027.8000
06/23/2527.4827.4827.4827.4800
FUNDAMENTALS
Sector:
Industry:
52wk range:22.68 - 28.67
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,2071330.55
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,1482601.09