$84.78 -1.75 (%) iShs CoS&PT ETF Shs - NYSEARCA

Feb. 5, 2016 | 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
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
12/9/201594.0395.0993.1293.57182,360
12/8/201594.0194.7993.7994.36142,604
12/7/201595.6195.6194.5094.92598,352
12/4/201593.9995.7693.9995.60205,624
12/3/201595.4895.4893.4893.87257,719
12/2/201596.1396.3095.0995.23169,924
12/1/201595.8496.2595.5496.25162,371
11/30/201595.8395.8795.2295.2296,621
11/27/201595.7595.8095.3995.6864,719
11/25/201595.5595.7795.4495.59523,186
11/24/201595.0095.7794.6195.55282,040
11/23/201595.5095.7595.1295.38412,676
11/20/201595.4895.7795.2295.46126,376
11/19/201595.2195.2894.9695.0789,288
11/18/201593.8995.2193.8995.11229,768
11/17/201594.0094.3993.4893.66171,765
11/16/201592.1693.7592.1593.73181,232
11/13/201593.3593.3592.3392.36201,259
11/12/201594.3394.4193.4093.40236,925
11/11/201595.3495.3494.7794.77104,968
11/10/201594.7995.1594.5495.11185,295
11/9/201595.5395.5894.4594.95270,047
11/6/201595.6895.9495.1695.84112,291
11/5/201596.0696.2295.4095.8595,719
11/4/201596.3896.4695.6995.94322,804
11/3/201595.9096.5495.6796.20129,891
10/30/201595.3795.4694.8194.81135,000
10/29/201595.0295.3794.9695.2491,772
10/28/201594.3495.3194.0595.31159,323
10/27/201594.0894.3393.7894.09147,968
10/26/201594.5494.5794.1994.39165,643
10/23/201594.6994.7994.0694.59247,441
10/22/201592.5493.7592.5493.5993,737
10/21/201593.0093.0792.1292.16134,109
10/20/201592.7193.1392.5892.7799,396
10/19/201592.5092.9092.3592.89105,556
10/16/201592.7392.8292.2392.81171,041
10/15/201591.4492.4491.1892.41121,225
10/14/201591.4991.8090.9491.02165,530
10/13/201591.8092.4091.4991.4993,769
10/12/201592.2292.2291.9192.1371,601
10/9/201592.1392.3391.7692.09110,346
10/8/201591.0392.1590.8491.99103,811
10/7/201590.9391.3190.3591.17111,527
10/6/201590.6390.8890.0990.39241,969
10/5/201589.8090.7889.6790.70118,282
10/2/201586.9389.0686.4389.06146,543
10/1/201587.8987.9186.7987.80173,202
9/30/201587.0987.6986.6387.60233,221
9/29/201586.2486.7385.5486.04186,491
9/28/201587.8487.8485.8586.01361,249
9/25/201589.0889.2087.7588.24216,438
9/24/201588.4989.0087.7088.80756,755
9/23/201589.2689.5688.7889.06174,569
9/22/201589.1089.5088.6389.22183,759
9/21/201590.4990.9389.9090.31108,245
9/18/201590.1690.8489.7289.94142,922
9/17/201591.5092.7991.2091.44169,575
9/16/201590.9991.6890.8091.60102,053
9/15/201589.9891.0089.7690.81173,431
9/14/201590.0690.0689.4889.61136,107
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center