$97.46 -0.23 (%) iShs CoS&PT ETF Shs - NYSEARCA

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITOT historical data

Date Open High Low Close Volume
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
4/8/201595.2895.5595.0095.3591,165
4/7/201595.5095.6895.0695.06146,143
4/6/201594.4495.6194.1995.30162,403
4/2/201594.4694.9894.3094.71148,668
4/1/201594.7894.7893.8694.40250,052
3/31/201595.2095.4394.6994.73184,997
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center