$91.15 +0.06 (%) iShs CoS&PT ETF Shs - NYSEARCA

Aug. 28, 2015 | 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
8/28/201590.7891.3790.5691.15338,754
8/27/201590.2291.1589.3291.09316,212
8/26/201588.2089.0086.1888.91459,666
8/25/201587.7689.9385.6785.75594,670
8/24/201583.6589.5876.4186.901,017,010
8/21/201592.3792.7690.3490.34601,544
8/20/201594.5294.7193.2693.29212,960
8/19/201595.7496.0394.8595.30128,030
8/18/201596.1396.3695.9496.0966,210
8/17/201595.6096.3595.2096.35101,383
8/14/201595.3495.8295.2495.8093,596
8/13/201595.5395.8295.1695.4392,735
8/12/201594.8495.5993.9795.51737,891
8/11/201595.6495.7995.0695.4694,842
8/10/201595.6296.3395.6296.3293,747
8/7/201595.1995.2794.6195.06114,973
8/6/201596.2096.2194.9495.35146,430
8/5/201596.2796.6695.9696.10109,634
8/4/201595.9296.1795.5295.77118,669
8/3/201596.2696.2695.4395.93182,934
7/31/201596.6196.6596.1196.27120,893
7/30/201596.1396.4695.7296.3673,722
7/29/201595.7496.3895.5996.3188,225
7/28/201594.9895.6894.4895.61107,719
7/27/201594.7994.8594.2694.46247,082
7/24/201596.1196.1794.9395.04114,532
7/23/201596.7096.7595.9096.0588,045
7/22/201596.3796.7796.3696.5466,440
7/21/201597.1797.2296.6196.7984,737
7/20/201597.3097.3897.0097.21806,472
7/17/201597.0597.1496.8897.13102,922
7/16/201596.9197.1296.8297.12153,295
7/15/201596.6896.6996.1896.36103,748
7/14/201596.2396.6696.0196.50106,883
7/13/201595.8196.1395.7096.09100,316
7/10/201594.8295.2594.6495.05132,383
7/9/201594.6595.0093.8493.91124,521
7/8/201594.5794.7393.6593.71237,924
7/7/201594.8495.3193.5295.27149,242
7/6/201594.2295.0794.1794.74112,075
7/2/201595.5295.5294.7995.0588,052
7/1/201595.3295.3294.7295.16132,917
6/30/201595.0895.0894.1494.45153,036
6/29/201595.6095.7694.1694.20222,352
6/26/201596.4396.5195.9596.26115,138
6/25/201596.8996.8996.2096.27109,186
6/24/201597.1897.2696.5496.5680,036
6/23/201597.7097.7997.4297.6291,195
6/22/201597.6397.8797.4797.5580,858
6/19/201597.5497.5496.9896.9884,805
6/18/201596.7397.7096.7397.43118,043
6/17/201596.5096.8196.0096.54110,773
6/16/201595.7796.3995.7296.3688,297
6/15/201597.0297.0295.2295.78219,642
6/12/201596.4796.5296.1096.27150,404
6/11/201596.9597.1096.7696.89135,709
6/10/201595.9696.7995.9196.64130,651
6/9/201595.4195.7295.1195.46127,725
6/8/201596.1996.1995.4295.43353,510
6/5/201596.2496.3795.6496.10153,091
6/4/201596.6196.9296.0396.26262,220
6/3/201597.0597.3296.7897.02135,637
6/2/201596.5397.0896.2296.58171,848
6/1/201597.0197.1496.3596.8394,329
5/29/201597.1897.1896.4696.6085,618
5/28/201597.1097.2596.8897.2464,965
5/27/201596.7097.4496.5497.3474,606
5/26/201597.2897.2896.1896.4497,891
5/22/201597.4197.6697.4197.4667,006
5/21/201597.4697.7597.2397.6998,670
5/20/201597.5597.7797.2397.4558,744
5/19/201597.5997.7097.3297.4163,006
5/18/201596.9897.6696.9897.4992,464
5/15/201597.2997.2996.9297.13148,600
5/14/201596.4297.0996.4297.08113,688
5/13/201596.3896.5995.9496.0963,492
5/12/201596.0896.2995.3696.07100,478
5/11/201596.6596.8796.3096.3572,646
5/8/201596.4996.8596.4996.7494,285
5/7/201595.0095.7694.9395.54133,834
5/6/201595.8395.8394.6195.15120,389
5/5/201596.5996.6595.4095.50152,056
5/4/201596.5496.9096.5096.6288,744
5/1/201595.7696.3495.7296.3386,500
4/30/201596.1496.2094.9795.33272,984
4/29/201596.2696.6495.9096.3372,219
4/28/201596.4696.7895.8896.7261,202
4/27/201597.2097.2496.3596.4670,646
4/24/201596.9997.0096.6896.9061,813
4/23/201596.2497.0496.2496.7298,742
4/22/201596.1296.5495.7596.4669,479
4/21/201596.1396.5195.8696.04104,967
4/20/201595.8096.2895.7696.13121,320
4/17/201595.7295.7994.8495.25180,857
4/16/201596.2796.6196.1096.3596,650
4/15/201596.2896.6596.2596.4071,539
4/14/201595.7496.0595.4095.94279,960
4/13/201596.0796.4995.8195.81142,092
4/10/201595.9196.2595.7996.23126,092
4/9/201595.4295.8395.0095.77113,803
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!