$92.71 -1.18 (%) iShs CoS&PT ETF Shs - NYSEARCA

Jan. 27, 2015 | 09:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITOT historical data

Date Open High Low Close Volume
1/26/201593.5893.8993.0893.8991,846
1/23/201594.0894.0893.4693.55166,942
1/22/201593.2594.1492.4094.07171,618
1/21/201591.8192.8691.6892.59287,228
1/20/201592.6092.6091.4092.21213,911
1/16/201590.6392.1590.6392.13188,936
1/15/201592.2592.2590.8490.88130,445
1/14/201591.4791.8190.7591.77266,756
1/13/201593.2193.8191.5992.25256,540
1/12/201593.4293.4292.2092.50139,642
1/9/201594.1594.1592.9293.18188,425
1/8/201593.4194.0693.1594.00829,259
1/6/201592.3092.5090.7791.29334,356
1/5/201593.1593.1691.9892.131,168,460
1/2/201594.4994.4993.2393.81154,102
12/31/201495.2595.2593.8093.89102,083
12/30/201495.2595.2594.7694.83152,717
12/29/201495.4895.4895.0995.30228,852
12/26/201495.0595.3395.0195.1263,919
12/24/201495.1595.1594.8594.8953,665
12/23/201495.5095.5095.1895.30175,409
12/22/201494.7495.0994.6595.09122,903
12/19/201494.9694.9694.2794.7464,434
12/18/201493.4294.2293.0394.19142,391
12/17/201490.5092.2790.3192.14115,671
12/16/201490.5992.1490.2590.29137,120
12/15/201492.1192.2890.6290.95164,766
12/12/201492.5592.7991.5591.61141,315
12/11/201492.9993.9392.8592.97113,408
12/10/201493.8993.8992.5092.61104,521
12/9/201493.2594.1692.8894.11179,031
12/8/201494.6894.8193.7994.09111,045
12/5/201494.6394.9394.5494.76234,238
12/4/201494.5394.8194.1594.58132,242
12/3/201494.4694.8094.3194.72152,419
12/2/201493.7794.3793.7194.2877,391
12/1/201493.9594.0993.5293.7091,472
11/28/201494.7594.7594.2794.3071,640
11/26/201494.7094.7094.4194.6880,321
11/25/201494.7394.7794.2794.4196,116
11/24/201494.4894.5094.3194.49117,376
11/21/201494.6594.7593.9194.1690,547
11/20/201493.2593.7292.9993.7267,320
11/19/201493.5593.6093.0993.4379,552
11/18/201493.2793.8493.2493.63102,949
11/17/201492.9993.2492.8893.1578,212
11/14/201493.1093.2692.9493.1175,186
11/13/201493.3093.4392.7493.0894,269
11/12/201492.8993.2092.7193.1093,439
11/11/201493.2593.2592.9193.1069,325
11/10/201492.7693.0692.7193.03108,661
11/7/201492.6892.8492.4392.7584,121
11/6/201492.4592.7192.0092.68114,043
11/5/201492.5392.5391.9492.29108,089
11/4/201491.9391.9491.3191.7583,927
11/3/201492.3792.3791.8392.05211,950
10/31/201492.1292.1791.6092.01148,442
10/30/201490.0491.1890.0490.9671,218
10/29/201490.6690.8789.9190.41228,128
10/28/201489.7890.6389.7090.52150,612
10/27/201489.1889.5088.8789.4078,859
10/24/201489.1789.5688.7189.52383,194
10/23/201488.7289.4188.5988.90280,272
10/22/201488.8088.8887.8287.86353,778
10/21/201487.4088.5587.3288.50472,866
10/20/201485.9086.8185.7786.78147,761
10/17/201486.2586.5085.6285.97202,084
10/16/201483.4585.5183.3984.96131,991
10/15/201484.6885.1582.9684.92465,868
10/14/201485.7886.3985.2085.45262,260
10/13/201486.5986.9185.2385.24163,829
10/10/201487.5688.0686.6086.60150,650
10/9/201489.3889.3887.6387.65260,561
10/8/201488.0489.5587.5089.49551,230
10/7/201488.9288.9887.9487.94104,873
10/6/201489.8089.9189.0889.3082,394
10/3/201489.2089.6088.8389.4597,043
10/2/201488.3888.7887.5588.62193,666
10/1/201489.6289.6288.2688.48254,479
9/30/201490.1990.2689.5589.69100,500
9/29/201489.6190.1189.2989.9968,038
9/26/201489.5690.3489.5090.21132,915
9/25/201490.7290.7289.4189.42125,615
9/24/201490.6190.9389.9990.9070,683
9/23/201491.0091.1890.6290.6275,805
9/22/201491.7391.7391.0091.12135,296
9/19/201492.4392.6291.7891.9074,901
9/18/201491.9792.0791.8092.0660,418
9/17/201491.6492.0391.2291.6276,998
9/16/201490.6891.6590.5991.5053,235
9/15/201491.0091.0090.5790.7975,990
9/12/201491.5291.5290.7090.9774,365
9/11/201491.1391.5291.0091.5134,834
9/10/201491.0391.4090.8091.3854,574
9/9/201491.6391.6490.9391.0267,150
9/8/201491.8791.9191.3891.6350,230
9/5/201491.4291.9091.1291.8752,302
9/4/201491.9092.1091.2291.4149,235
9/3/201492.0692.0691.5391.6175,227
9/2/201491.5791.9991.3691.7067,194
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center