$52.08 +0.25 (%) iShs CoS&PT ETF Shs - NYSE ARCA

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITOT historical data

Date Open High Low Close Volume
12/9/201651.9452.0951.8752.081,175,920
12/8/201651.6851.9651.5551.83917,689
12/7/201650.9551.6750.9151.63714,498
12/6/201650.8451.0050.7051.00751,216
12/5/201650.6550.8450.5650.77825,346
12/2/201650.3550.5350.3050.41504,667
12/1/201650.7050.7050.2750.39817,607
11/30/201650.9150.9550.5450.541,614,640
11/29/201650.6650.8650.5450.72519,491
11/28/201650.8450.8750.5950.661,081,600
11/25/201650.8450.9150.7350.90322,845
11/23/201650.5650.7450.4750.74594,991
11/21/201650.3750.5350.2750.51903,944
11/18/201650.2950.3050.1150.16615,542
11/17/201650.0550.2750.0050.24694,985
11/16/201649.9050.0349.8149.97525,035
11/15/201649.7950.0649.6850.05446,594
11/14/201649.7149.8449.4949.691,533,520
11/11/201649.3449.6049.2249.571,249,090
11/10/201649.6149.8649.1149.521,046,440
11/9/201648.3349.5148.1949.36969,009
11/8/201648.4448.9148.3448.76445,849
11/7/201648.1248.5448.1248.54615,005
11/4/201647.5547.8047.4347.46714,370
11/3/201647.7947.8547.4247.50383,829
11/2/201648.0348.0647.6447.73399,452
11/1/201648.4948.5347.7548.06421,668
10/31/201648.5348.5548.3748.40336,932
10/28/201648.5148.7848.2548.43497,774
10/27/201648.9448.9848.5148.55316,548
10/26/201648.7348.9248.6048.71675,634
10/25/201649.0649.0948.8348.89864,919
10/24/201649.0849.1948.9849.09313,060
10/21/201648.6548.8848.5848.86186,440
10/20/201648.8449.0048.6648.86334,993
10/19/201648.9049.0448.7748.98269,930
10/18/201648.9248.9548.7048.81310,342
10/17/201648.6748.7048.4648.51352,471
10/14/201648.9649.0448.6448.671,143,410
10/13/201648.5748.8048.2648.68554,789
10/12/201648.8248.9848.6948.85397,008
10/11/201649.3849.3848.6048.811,567,760
10/10/201649.4249.5849.3449.45352,061
10/7/201649.3949.4948.9849.178,665,110
10/6/201649.3149.4549.1449.351,142,260
10/5/201649.2649.4849.2649.37341,902
10/4/201649.4649.4748.9849.16424,407
10/3/201649.4249.5249.2249.39424,117
9/30/201649.3749.6949.2749.53250,907
9/29/201649.5849.6649.0249.13475,773
9/28/201649.4349.6449.1449.62220,638
9/27/201649.0349.3548.9449.31259,510
9/26/201649.2749.3149.0049.03482,349
9/23/201649.8849.9249.6649.67330,850
9/22/201649.8950.0149.8149.97521,629
9/21/201649.1749.6249.0349.58586,008
9/20/201649.2949.3149.0249.03285,286
9/19/201649.2049.3948.8849.061,464,760
9/16/201649.0549.1448.8048.97380,384
9/15/201648.6749.2848.6149.18763,732
9/14/201648.7349.0148.5248.69800,454
9/13/201649.1249.1448.4948.68519,366
9/12/201648.5849.5148.4449.401,860,610
9/9/201649.6749.6948.7648.76769,410
9/8/201650.0850.1249.9550.03435,458
9/7/201650.0550.1749.9650.15276,725
9/6/201650.0550.0949.8250.08345,926
9/2/201649.8950.0549.7949.96336,418
9/1/201649.7149.7749.3849.68302,715
8/31/201649.7649.7749.4449.66219,336
8/30/201649.8949.9649.6749.79260,502
8/29/201649.6849.9749.6249.89199,162
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center