$95.54 +1.17 (%) iShs CoS&PT ETF Shs - NYSEARCA

Mar. 30, 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
3/30/201594.9595.6494.9595.54164,714
3/27/201594.1894.4293.9394.3790,878
3/26/201593.8794.5393.5794.09199,542
3/25/201595.9896.2294.3194.34178,399
3/24/201596.7296.8396.1396.16119,121
3/23/201596.8597.1496.7296.7299,951
3/20/201596.5497.0596.3596.79124,435
3/19/201596.2096.3095.7896.0085,717
3/18/201595.0996.7094.6996.35175,372
3/17/201595.2295.4294.8695.23124,799
3/16/201594.7895.4994.6895.4891,991
3/13/201594.7994.7993.7094.26157,387
3/11/201594.1394.1393.5993.67153,814
3/10/201594.5894.5893.7593.76202,252
3/9/201595.1595.4594.9595.26157,399
3/6/201595.9795.9794.7394.85207,418
3/5/201596.4596.4595.9696.24137,694
3/4/201596.3196.3195.6796.12165,258
3/3/201596.7996.7996.0896.49138,071
3/2/201596.4096.9896.3796.96122,429
2/27/201596.6596.7596.3396.37195,918
2/26/201596.8696.8696.3496.6599,781
2/25/201596.9397.0096.5996.78164,790
2/24/201596.5896.9196.4196.8588,762
2/23/201596.5796.5896.2296.5891,387
2/20/201595.9296.6095.4296.60100,504
2/19/201595.9296.1795.7295.9667,264
2/18/201595.9896.1195.7096.03167,491
2/17/201595.9196.1395.5796.03120,790
2/13/201595.5395.9195.4595.91120,927
2/12/201595.0595.4894.8995.48108,789
2/11/201594.5394.7594.0494.5575,792
2/10/201594.2494.5993.6394.50148,425
2/9/201593.8193.9793.3593.53437,281
2/6/201594.4194.7293.7493.98163,541
2/5/201593.8294.3093.6694.22195,677
2/4/201593.3593.8693.0993.2294,760
2/3/201592.6493.6092.6493.57154,908
2/2/201591.4692.2790.4992.19194,396
1/30/201591.7392.3691.0391.19174,752
1/29/201591.7292.4690.8992.33600,248
1/28/201593.4993.4991.4991.54142,438
1/27/201593.1593.3192.2592.77137,205
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center