$49.59 -0.07 (%) iShs CoS&PT ETF Shs - NYSE ARCA

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITOT historical data

Date Open High Low Close Volume
8/26/201649.7350.0249.3849.59297,714
8/25/201649.6949.8549.5549.66346,709
8/24/201649.9550.0849.6549.75173,932
8/23/201650.0050.1650.0050.02214,313
8/22/201649.8349.9449.7049.90572,241
8/19/201649.8849.9349.7049.88211,285
8/18/201649.7949.9449.7349.92407,507
8/17/201649.7649.8349.4849.78611,825
8/16/201649.9249.9949.7449.74371,271
8/15/201649.9550.0949.9050.00269,973
8/12/201649.7349.9049.7049.82448,295
8/11/201649.8149.9049.6149.86249,446
8/10/201649.8349.8349.5449.62389,170
8/9/201649.7749.9049.7049.77296,547
8/8/201649.8649.8749.6749.73580,312
8/5/201649.5549.7849.5349.77362,317
8/4/201649.3649.4849.2149.35252,389
8/3/201649.1249.2949.0849.26403,656
8/2/201649.3749.4648.8849.13564,338
8/1/201649.5949.6749.3749.48447,549
7/29/201649.4049.6249.2749.51171,881
7/28/201649.3449.5149.2149.45248,347
7/27/201649.4849.5249.1549.34501,743
7/26/201649.3049.5049.1749.39321,493
7/25/201649.4849.5449.2149.35289,766
7/22/201698.5199.0098.4399.00459,109
7/21/201698.8698.9898.2798.52556,994
7/20/201698.6698.9998.4098.87179,871
7/19/201698.3198.4798.1598.40210,809
7/18/201698.4098.6598.2098.57213,986
7/15/201698.6798.7598.0698.30275,344
7/14/201698.6398.6998.2698.38762,640
7/13/201698.1698.2097.6497.93952,633
7/12/201697.6098.1897.6097.96351,549
7/11/201697.0097.4896.9597.23355,846
7/8/201695.9896.9295.9296.79289,528
7/7/201695.4295.8194.9095.31180,979
7/6/201694.4695.3394.1595.28248,502
7/5/201695.0695.1894.3894.71227,030
7/1/201695.2595.7895.0895.54302,569
6/30/201694.1795.2593.9295.25918,216
6/29/201693.0894.0793.0593.94451,297
6/28/201691.7692.3191.4692.31764,798
6/27/201691.9191.9190.2890.68663,476
6/24/201692.8194.2092.3692.60974,027
6/23/201695.5596.0595.3496.03133,469
6/22/201695.0395.3794.6694.69253,251
6/21/201694.9695.1094.6194.90350,927
6/20/201695.5695.9895.1895.22132,265
6/17/201694.9494.9494.2194.55140,476
6/16/201694.0894.8993.6094.81126,850
6/15/201694.8895.2794.5094.61210,448
6/14/201694.7095.0294.1894.67331,797
6/13/201695.4795.8594.8394.92213,302
6/10/201696.0596.0895.4095.68157,834
6/9/201696.4596.7796.3496.67123,568
6/8/201696.6596.9596.5896.87270,800
6/7/201696.4696.8496.4696.54175,455
6/6/201695.9896.5295.9496.34121,485
6/3/201695.9296.0695.1895.83576,496
6/2/201695.5996.1095.3496.10206,868
6/1/201695.2495.8295.0195.71283,065
5/31/201695.8095.9495.1995.58324,798
5/27/201695.1995.6195.1995.61408,653
5/26/201695.2795.4195.0095.14129,281
5/25/201694.9095.3394.7895.17225,228
5/24/201693.5494.6793.5494.50193,165
5/23/201693.3693.5293.1493.17117,979
5/20/201692.9393.5892.9393.36114,829
5/19/201692.5392.8392.0092.64287,479
5/18/201692.8693.6692.4193.03116,716
5/17/201693.7693.8492.6992.98142,698
5/16/201692.9694.0892.9693.85115,137
5/13/201693.5093.8392.7692.93372,981
5/12/201694.2594.2593.1893.72116,789
5/11/201694.3694.6293.7693.78116,336
5/10/201693.9294.7093.7794.66157,433
5/9/201693.3993.7793.2693.52125,189
5/6/201692.7493.4492.5793.39153,339
5/5/201693.4693.5792.9193.06218,410
5/4/201693.2993.6292.8693.14235,899
5/3/201694.0694.0693.3393.72201,306
5/2/201694.2194.7193.9194.60195,591
4/29/201694.2394.3093.3093.90265,345
4/28/201694.9395.5094.2394.42175,771
4/27/201694.9195.5094.7095.30128,136
4/26/201695.0295.2894.7395.09127,735
4/25/201694.7994.9494.4394.80125,146
4/22/201694.7695.1594.5395.09165,476
4/21/201695.5095.5794.7794.93216,635
4/20/201695.4395.8395.1195.42167,461
4/19/201695.3095.5294.9095.30303,142
4/18/201694.0595.0594.0195.03159,500
4/15/201694.4894.5294.2194.43264,220
4/14/201694.5394.7194.2894.48193,042
4/13/201693.8794.5393.8494.46156,478
4/12/201692.6793.5492.3693.40156,591
4/11/201693.1093.5392.5192.51223,574
4/8/201693.1393.3892.4792.73178,427
4/7/201693.1093.2392.0992.45230,577
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center