Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ITOT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 113.76 | -0.05 | -0.04% | 113.41 | 113.83 | 113.31 | 727,272 |
| May 07 2024 | 113.81 | 0.13 | 0.11% | 113.92 | 114.135 | 113.67 | 860,868 |
| May 06 2024 | 113.68 | 1.21 | 1.08% | 113.01 | 113.69 | 112.99 | 711,062 |
| May 03 2024 | 112.47 | 1.32 | 1.19% | 112.53 | 112.90 | 111.95 | 784,141 |
| May 02 2024 | 111.15 | 1.08 | 0.98% | 110.93 | 111.355 | 109.88 | 1,161,287 |
| May 01 2024 | 110.07 | -0.18 | -0.16% | 110.25 | 111.82 | 109.875 | 2,634,664 |
| Apr 30 2024 | 110.25 | -1.89 | -1.69% | 111.81 | 111.9999 | 110.25 | 1,154,196 |
| Apr 29 2024 | 112.14 | 0.40 | 0.36% | 112.07 | 112.31 | 111.55 | 972,371 |
| Apr 26 2024 | 111.74 | 1.07 | 0.97% | 111.25 | 112.0707 | 111.15 | 745,287 |
| Apr 25 2024 | 110.67 | -0.51 | -0.46% | 109.78 | 110.87 | 109.3501 | 1,036,651 |
| Apr 24 2024 | 111.18 | 0.07 | 0.06% | 111.51 | 111.60 | 110.625 | 1,106,841 |
| Apr 23 2024 | 111.11 | 1.29 | 1.17% | 110.30 | 111.35 | 110.17 | 1,178,918 |
| Apr 22 2024 | 109.82 | 1.04 | 0.96% | 109.38 | 110.4094 | 108.865 | 1,481,530 |
| Apr 19 2024 | 108.78 | -0.86 | -0.78% | 109.58 | 109.89 | 108.49 | 2,009,654 |
| Apr 18 2024 | 109.64 | -0.22 | -0.20% | 110.16 | 110.70 | 109.42 | 1,499,581 |
| Apr 17 2024 | 109.86 | -0.67 | -0.61% | 111.12 | 111.20 | 109.59 | 1,255,074 |
| Apr 16 2024 | 110.53 | -0.18 | -0.16% | 110.76 | 111.21 | 110.26 | 2,927,063 |
| Apr 15 2024 | 110.71 | -1.54 | -1.37% | 113.24 | 113.24 | 110.59 | 1,789,661 |
| Apr 12 2024 | 112.25 | -1.70 | -1.49% | 113.19 | 113.42 | 111.89 | 1,092,002 |
| Apr 11 2024 | 113.95 | 0.81 | 0.72% | 113.46 | 114.20 | 112.6404 | 1,594,415 |
| Apr 10 2024 | 113.14 | -1.26 | -1.10% | 113.08 | 113.61 | 112.67 | 1,584,839 |
| Apr 09 2024 | 114.40 | 0.17 | 0.15% | 114.64 | 114.6951 | 113.33 | 1,579,651 |
| Apr 08 2024 | 114.23 | 0.10 | 0.09% | 114.27 | 114.54 | 114.09 | 1,148,034 |
| Apr 05 2024 | 114.13 | 1.17 | 1.04% | 113.22 | 114.56 | 113.15 | 1,131,874 |
| Apr 04 2024 | 112.96 | -1.38 | -1.21% | 115.23 | 115.34 | 112.88 | 2,063,006 |
| Apr 03 2024 | 114.34 | 0.18 | 0.16% | 113.94 | 114.66 | 113.89 | 1,194,458 |
| Apr 02 2024 | 114.16 | -0.86 | -0.75% | 114.06 | 114.18 | 113.67 | 1,139,969 |
| Apr 01 2024 | 115.02 | -0.28 | -0.24% | 115.46 | 115.55 | 114.785 | 1,137,451 |
| Mar 28 2024 | 115.30 | 0.03 | 0.03% | 115.27 | 115.6105 | 115.25 | 1,294,323 |
| Mar 27 2024 | 115.27 | 1.12 | 0.98% | 114.93 | 115.30 | 114.48 | 1,503,871 |
| Mar 26 2024 | 114.15 | -0.28 | -0.24% | 114.79 | 114.8425 | 114.15 | 1,116,078 |
| Mar 25 2024 | 114.43 | -0.23 | -0.20% | 114.39 | 114.71 | 114.39 | 1,115,009 |
| Mar 22 2024 | 114.66 | -0.32 | -0.28% | 114.98 | 115.05 | 114.63 | 1,951,929 |
| Mar 21 2024 | 114.98 | 0.13 | 0.11% | 115.14 | 115.42 | 114.97 | 1,391,451 |
| Mar 20 2024 | 114.85 | 1.20 | 1.06% | 113.69 | 114.91 | 113.57 | 1,483,371 |
| Mar 19 2024 | 113.65 | 0.65 | 0.58% | 112.88 | 113.72 | 112.675 | 2,896,322 |
| Mar 18 2024 | 113.00 | 0.54 | 0.48% | 113.37 | 113.5912 | 112.94 | 3,160,307 |
| Mar 15 2024 | 112.46 | -0.73 | -0.64% | 112.54 | 112.91 | 112.19 | 1,051,644 |
| Mar 14 2024 | 113.19 | -0.41 | -0.36% | 113.79 | 113.80 | 112.485 | 1,327,789 |
| Mar 13 2024 | 113.60 | -0.12 | -0.11% | 113.74 | 113.925 | 113.30 | 766,223 |
| Mar 12 2024 | 113.72 | 1.06 | 0.94% | 113.12 | 113.8499 | 112.49 | 1,427,157 |
| Mar 11 2024 | 112.66 | -0.15 | -0.13% | 112.51 | 112.79 | 112.07 | 939,389 |
| Mar 08 2024 | 112.81 | -0.68 | -0.60% | 113.72 | 114.28 | 112.65 | 1,220,323 |
| Mar 07 2024 | 113.49 | 1.10 | 0.98% | 113.11 | 113.69 | 112.95 | 922,772 |
| Mar 06 2024 | 112.39 | 0.69 | 0.62% | 112.57 | 112.85 | 112.03 | 1,050,195 |
| Mar 05 2024 | 111.70 | -1.14 | -1.01% | 112.43 | 112.545 | 111.24 | 1,291,305 |
| Mar 04 2024 | 112.84 | -0.17 | -0.15% | 112.84 | 113.325 | 112.84 | 1,066,761 |
| Mar 01 2024 | 113.01 | 1.01 | 0.90% | 112.14 | 113.08 | 112.02 | 1,432,729 |
| Feb 29 2024 | 112.00 | 0.53 | 0.48% | 111.97 | 112.30 | 111.34 | 1,500,568 |
| Feb 28 2024 | 111.47 | -0.24 | -0.21% | 111.35 | 111.71 | 111.26 | 1,043,526 |
| Feb 27 2024 | 111.71 | 0.29 | 0.26% | 111.59 | 111.755 | 111.26 | 843,297 |
| Feb 26 2024 | 111.42 | -0.31 | -0.28% | 111.75 | 111.91 | 111.37 | 1,207,861 |
| Feb 23 2024 | 111.73 | 0.11 | 0.10% | 111.97 | 112.135 | 111.505 | 1,127,149 |
| Feb 22 2024 | 111.62 | 2.16 | 1.97% | 110.86 | 111.79 | 110.65 | 1,189,587 |
| Feb 21 2024 | 109.46 | 0.02 | 0.02% | 109.08 | 109.48 | 108.65 | 1,334,082 |
| Feb 20 2024 | 109.44 | -0.70 | -0.64% | 109.70 | 109.81 | 108.93 | 1,354,586 |
| Feb 16 2024 | 110.14 | -0.59 | -0.53% | 110.66 | 110.92 | 110.00 | 1,115,740 |
| Feb 15 2024 | 110.73 | 0.85 | 0.77% | 110.13 | 110.81 | 109.98 | 1,122,936 |
| Feb 14 2024 | 109.88 | 1.22 | 1.12% | 109.34 | 109.96 | 108.88 | 1,017,311 |
| Feb 13 2024 | 108.66 | -1.76 | -1.59% | 108.88 | 109.185 | 107.95 | 1,262,206 |
| Feb 12 2024 | 110.42 | 0.09 | 0.08% | 110.33 | 110.99 | 110.28 | 1,166,519 |
| Feb 09 2024 | 110.33 | 0.68 | 0.62% | 109.76 | 110.44 | 109.71 | 1,025,669 |
