$87.59 +0.81 (%) iShs CoS&PT ETF Shs - NYSEARCA

Oct. 21, 2014 | 09:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITOT historical data

Date Open High Low Close Volume
10/20/201485.9086.8185.7786.78147,761
10/17/201486.2586.5085.6285.97202,084
10/16/201483.4585.5183.3984.96131,991
10/15/201484.6885.1582.9684.92465,868
10/14/201485.7886.3985.2085.45262,260
10/13/201486.5986.9185.2385.24163,829
10/10/201487.5688.0686.6086.60150,650
10/9/201489.3889.3887.6387.65260,561
10/8/201488.0489.5587.5089.49551,230
10/7/201488.9288.9887.9487.94104,873
10/6/201489.8089.9189.0889.3082,394
10/3/201489.2089.6088.8389.4597,043
10/2/201488.3888.7887.5588.62193,666
10/1/201489.6289.6288.2688.48254,479
9/30/201490.1990.2689.5589.69100,500
9/29/201489.6190.1189.2989.9968,038
9/26/201489.5690.3489.5090.21132,915
9/25/201490.7290.7289.4189.42125,615
9/24/201490.6190.9389.9990.9070,683
9/23/201491.0091.1890.6290.6275,805
9/22/201491.7391.7391.0091.12135,296
9/19/201492.4392.6291.7891.9074,901
9/18/201491.9792.0791.8092.0660,418
9/17/201491.6492.0391.2291.6276,998
9/16/201490.6891.6590.5991.5053,235
9/15/201491.0091.0090.5790.7975,990
9/12/201491.5291.5290.7090.9774,365
9/11/201491.1391.5291.0091.5134,834
9/10/201491.0391.4090.8091.3854,574
9/9/201491.6391.6490.9391.0267,150
9/8/201491.8791.9191.3891.6350,230
9/5/201491.4291.9091.1291.8752,302
9/4/201491.9092.1091.2291.4149,235
9/3/201492.0692.0691.5391.6175,227
9/2/201491.5791.9991.3691.7067,194
8/29/201491.5091.7191.2691.7155,124
8/28/201491.3591.4891.0991.3662,045
8/27/201491.6991.6991.3891.5242,171
8/26/201491.6591.7491.4991.5499,132
8/25/201491.4791.5991.2791.4068,244
8/22/201491.1391.1790.7890.9946,818
8/21/201490.9891.2490.8591.1463,159
8/20/201490.6990.9790.5290.8468,041
8/19/201490.3590.7190.3390.6551,832
8/18/201489.9390.2089.8190.19116,498
8/15/201489.7789.7988.8389.3662,267
8/14/201489.1389.3689.0589.3257,551
8/13/201488.7489.0988.5788.9657,302
8/12/201488.3588.6588.1488.3940,168
8/11/201488.6588.8988.4788.5488,807
8/8/201487.4588.2887.2588.24450,955
8/7/201488.1988.1987.0687.2881,203
8/6/201487.3088.0487.2287.7151,422
8/5/201488.3388.3687.3487.68164,476
8/4/201488.0088.6687.6688.5469,536
8/1/201487.8288.3187.4687.89217,075
7/31/201489.4689.4688.0288.12170,772
7/30/201490.2190.3489.5589.9381,732
7/29/201490.4590.5589.8789.8754,154
7/28/201490.2090.3789.7590.2362,565
7/25/201490.8090.8090.0790.2760,777
7/24/201490.8790.8990.6090.7250,125
7/23/201490.6990.7690.4890.6827,623
7/22/201490.4790.6890.3290.5249,897
7/21/201490.0490.1689.6890.0497,374
7/18/201489.6590.2889.4590.2447,972
7/17/201490.2290.3689.2289.33130,945
7/16/201490.6390.6390.1890.3950,342
7/15/201490.2990.5389.7890.1059,616
7/14/201490.3990.4490.2690.2652,381
7/11/201489.8089.9189.5389.8562,718
7/10/201489.2790.0089.1189.7865,677
7/9/201489.9990.2289.8090.1648,153
7/8/201490.2490.2489.6089.8161,318
7/7/201490.6690.7290.2790.34119,788
7/3/201490.5490.8190.5390.7235,104
7/2/201490.4990.4990.2690.3276,739
7/1/201489.9390.5689.9390.3365,217
6/30/201489.6089.8089.5589.6245,218
6/27/201489.2089.7189.2089.6548,545
6/26/201489.5589.5588.9389.38439,675
6/25/201489.0489.5888.9489.5365,871
6/24/201489.7289.9689.0689.0956,869
6/20/201490.1090.1690.0090.1258,549
6/19/201489.9789.9789.6189.9248,971
6/18/201489.2089.8489.0389.8034,457
6/17/201488.7489.2288.6789.1557,108
6/16/201488.7789.0288.6088.8965,857
6/13/201488.7988.9088.4588.7946,471
6/12/201489.1489.1488.3688.5765,009
6/11/201489.3189.3188.9089.1557,408
6/10/201489.4489.4689.2089.4683,585
6/9/201489.4789.7389.2989.4763,019
6/6/201489.0389.3989.0389.3364,706
6/5/201488.5188.9888.1088.89236,193
6/4/201487.8888.3087.8288.2775,277
6/3/201487.9888.1087.7988.0636,104
6/2/201488.1388.1487.7088.0882,208
5/30/201487.8988.0387.7488.0040,238
5/29/201487.7087.9087.4387.8945,331
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center