$93.06 -0.08 (%) iShs CoS&PT ETF Shs - NYSE ARCA

May. 5, 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
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
4/6/201692.6793.6592.4993.61236,146
4/5/201692.8993.0192.4692.57162,892
4/1/201692.7993.9792.5093.85187,072
3/31/201693.4493.6993.1993.36296,519
3/30/201693.5093.8093.2493.44374,316
3/29/201691.8793.1091.6393.06373,647
3/28/201692.2492.2991.8092.02240,492
3/24/201691.4991.9891.2991.98384,791
3/23/201692.6292.6291.9791.99823,612
3/22/201692.7393.4792.6593.16189,195
3/21/201692.9893.4092.8393.18198,331
3/18/201693.0093.2192.8393.09389,000
3/17/201691.9792.9191.7392.68449,027
3/16/201691.2092.1791.1691.97405,398
3/15/201691.2191.4191.0091.36319,247
3/14/201691.5791.9491.3491.73566,593
3/11/201691.0191.8791.0191.81316,513
3/10/201690.5991.0489.3990.20495,525
3/9/201690.3390.4689.9390.35340,121
3/8/201690.5390.6289.8489.90242,839
3/7/201690.4591.2490.4591.032,396,520
3/4/201690.6891.3090.2190.88178,001
3/3/201689.9390.5589.7690.52204,193
3/2/201689.4390.1389.2690.101,115,770
3/1/201688.1889.5887.9189.58259,643
2/29/201688.2288.6587.5187.51163,965
2/26/201688.6888.7988.0888.21223,927
2/25/201687.4588.2587.0688.25104,129
2/24/201685.9087.3185.4087.31267,419
2/23/201687.5387.6386.7586.79161,319
2/22/201687.3887.9687.3887.83221,111
2/19/201686.1886.6385.8486.59201,986
2/18/201687.1087.2586.4186.56279,765
2/17/201686.0887.1486.0886.90286,060
2/16/201684.8985.5384.4985.43235,069
2/12/201683.1184.0082.8083.90170,854
2/11/201682.1482.8381.5182.321,096,410
2/10/201683.8184.6783.3283.36214,875
2/9/201682.5984.0282.5383.31268,264
2/8/201683.8283.8282.2983.47345,150
2/5/201686.2786.2784.5284.78172,155
2/4/201686.1487.1286.0086.53130,393
2/3/201686.4286.5884.4686.28177,794
2/2/201686.8386.8385.5785.86424,921
2/1/201687.0087.8986.6187.50547,490
1/29/201685.7287.5085.7287.41225,751
1/28/201685.7585.9884.5985.39196,252
1/27/201685.7586.5684.6085.04541,954
1/26/201685.0586.1385.0085.95182,110
1/25/201685.8985.9984.6684.75186,107
1/22/201685.6386.2285.4786.07314,383
1/21/201684.1385.3883.4884.33198,323
1/20/201683.4984.7981.6784.011,092,760
1/19/201685.9486.1484.1184.84336,073
1/15/201684.5685.2783.8584.98377,455
1/14/201685.7887.3684.8786.75290,348
1/13/201688.1288.3385.2385.42263,509
1/12/201687.8088.2486.5987.73206,105
1/11/201687.7487.7586.1587.11370,047
1/8/201688.7688.9487.0187.13415,541
1/7/201688.8289.6887.9588.17323,561
1/6/201690.4190.9489.8590.34351,118
1/5/201691.6691.8391.0691.64185,758
1/4/201691.2291.4890.3991.48422,107
12/31/201593.4693.6892.8092.86263,332
12/30/201594.2994.3593.6593.71276,021
12/29/201594.0794.5394.0094.37633,163
12/28/201593.4693.5092.8893.50245,321
12/24/201593.7494.0493.6193.77474,410
12/23/201593.8094.4093.6794.37631,481
12/22/201592.7593.3692.3693.22262,616
12/21/201592.2592.4891.6992.38239,992
12/18/201593.0093.0091.6691.71357,775
12/17/201594.8794.8793.2893.33259,747
12/16/201593.9794.8493.3294.79205,166
12/15/201593.1993.7793.1493.32139,761
12/14/201592.1292.3991.1692.38415,121
12/11/201592.8592.9591.8192.00481,122
12/10/201593.7094.4593.4993.8290,123
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center