Register for real-time alerts, custom portfolio, and market movers
ITSTARN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 48,373.33 | 312.07 | 0.65% | 48,356.09 | 48,420.84 | 48,187.91 | 0 |
| May 09 2024 | 48,061.26 | -18.98 | -0.04% | 48,105.60 | 48,220.33 | 47,968.61 | 0 |
| May 08 2024 | 48,080.24 | -58.38 | -0.12% | 48,100.24 | 48,268.00 | 47,908.94 | 0 |
| May 07 2024 | 48,138.62 | 620.55 | 1.31% | 47,650.43 | 48,166.18 | 47,640.11 | 0 |
| May 06 2024 | 47,518.07 | 246.04 | 0.52% | 47,224.60 | 47,601.18 | 47,126.64 | 0 |
| May 03 2024 | 47,272.03 | 177.16 | 0.38% | 47,265.83 | 47,651.79 | 47,228.51 | 0 |
| May 02 2024 | 47,094.87 | -39.31 | -0.08% | 47,317.48 | 47,487.18 | 46,967.17 | 0 |
| Apr 30 2024 | 47,134.18 | -379.81 | -0.80% | 47,447.13 | 47,527.00 | 47,130.84 | 0 |
| Apr 29 2024 | 47,513.99 | 591.20 | 1.26% | 47,020.59 | 47,513.99 | 46,864.07 | 0 |
| Apr 26 2024 | 46,922.79 | 634.46 | 1.37% | 46,461.72 | 46,965.73 | 46,460.08 | 0 |
| Apr 25 2024 | 46,288.33 | -365.11 | -0.78% | 46,598.61 | 46,701.83 | 46,118.96 | 0 |
| Apr 24 2024 | 46,653.44 | -64.88 | -0.14% | 46,775.34 | 46,940.95 | 46,632.46 | 0 |
| Apr 23 2024 | 46,718.32 | 743.74 | 1.62% | 46,186.93 | 46,781.38 | 46,167.29 | 0 |
| Apr 22 2024 | 45,974.58 | 165.44 | 0.36% | 45,936.81 | 46,216.94 | 45,936.81 | 0 |
| Apr 19 2024 | 45,809.14 | -273.22 | -0.59% | 45,937.15 | 45,937.15 | 45,557.71 | 0 |
| Apr 18 2024 | 46,082.36 | 28.59 | 0.06% | 46,124.03 | 46,135.12 | 45,632.63 | 0 |
| Apr 17 2024 | 46,053.77 | -77.20 | -0.17% | 46,108.35 | 46,352.90 | 46,053.77 | 0 |
| Apr 16 2024 | 46,130.97 | -581.45 | -1.24% | 46,345.54 | 46,362.10 | 45,898.68 | 0 |
| Apr 15 2024 | 46,712.42 | -596.62 | -1.26% | 46,814.58 | 47,179.21 | 46,686.46 | 0 |
| Apr 11 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
| Apr 11 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
| Apr 10 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
| Apr 08 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
| Apr 07 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
| Apr 04 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
| Apr 03 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
| Apr 02 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
| Apr 01 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
| Mar 27 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
| Mar 26 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
| Mar 25 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
| Mar 24 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
| Mar 22 2024 | 47,309.04 | 181.48 | 0.39% | 47,062.93 | 47,343.37 | 47,018.85 | 0 |
| Mar 21 2024 | 47,127.56 | 384.14 | 0.82% | 47,019.52 | 47,232.67 | 46,764.10 | 0 |
| Mar 20 2024 | 46,743.42 | -21.49 | -0.05% | 46,680.38 | 46,781.67 | 46,319.31 | 0 |
| Mar 19 2024 | 46,764.91 | 218.60 | 0.47% | 46,543.81 | 46,796.23 | 46,377.07 | 0 |
| Mar 18 2024 | 46,546.31 | 7.81 | 0.02% | 46,704.71 | 46,901.29 | 46,445.90 | 0 |
| Mar 15 2024 | 46,538.50 | 192.41 | 0.42% | 46,517.60 | 46,693.39 | 46,361.23 | 0 |
| Mar 14 2024 | 46,346.09 | -409.42 | -0.88% | 46,772.44 | 46,971.23 | 46,227.60 | 0 |
| Mar 13 2024 | 46,755.51 | 344.58 | 0.74% | 46,499.07 | 46,845.52 | 46,322.07 | 0 |
| Mar 12 2024 | 46,410.93 | 413.46 | 0.90% | 46,220.25 | 46,410.93 | 45,980.42 | 0 |
| Mar 11 2024 | 45,997.47 | -551.96 | -1.19% | 46,391.52 | 46,414.12 | 45,809.71 | 0 |
| Mar 08 2024 | 46,549.43 | 140.06 | 0.30% | 46,472.34 | 46,743.73 | 46,282.55 | 0 |
| Mar 07 2024 | 46,409.37 | 156.11 | 0.34% | 46,197.31 | 46,518.67 | 45,832.74 | 0 |
| Mar 06 2024 | 46,253.26 | 336.00 | 0.73% | 45,965.62 | 46,288.72 | 45,882.95 | 0 |
| Mar 05 2024 | 45,917.26 | -628.72 | -1.35% | 46,483.76 | 46,541.42 | 45,902.07 | 0 |
| Mar 04 2024 | 46,545.98 | -30.89 | -0.07% | 46,634.70 | 46,674.44 | 46,449.26 | 0 |
| Mar 01 2024 | 46,576.87 | 151.99 | 0.33% | 46,630.92 | 46,715.65 | 46,259.28 | 0 |
| Feb 29 2024 | 46,424.88 | -335.50 | -0.72% | 46,802.33 | 46,949.66 | 46,424.88 | 0 |
| Feb 28 2024 | 46,760.38 | -376.64 | -0.80% | 47,165.83 | 47,202.40 | 46,653.84 | 0 |
| Feb 27 2024 | 47,137.02 | -38.99 | -0.08% | 47,137.81 | 47,175.70 | 46,824.52 | 0 |
| Feb 26 2024 | 47,176.01 | 292.11 | 0.62% | 46,916.07 | 47,210.36 | 46,870.92 | 0 |
| Feb 23 2024 | 46,883.90 | -48.06 | -0.10% | 47,014.78 | 47,066.35 | 46,798.28 | 0 |
| Feb 22 2024 | 46,931.96 | 545.11 | 1.18% | 46,798.06 | 46,988.48 | 46,692.88 | 0 |
| Feb 21 2024 | 46,386.85 | 21.92 | 0.05% | 46,389.63 | 46,565.15 | 46,238.70 | 0 |
| Feb 20 2024 | 46,364.93 | -262.59 | -0.56% | 46,577.48 | 46,604.42 | 46,263.19 | 0 |
| Feb 19 2024 | 46,627.52 | -6.14 | -0.01% | 46,515.07 | 46,708.46 | 46,281.68 | 0 |
| Feb 16 2024 | 46,633.66 | 181.37 | 0.39% | 46,588.20 | 46,763.89 | 46,374.87 | 0 |
| Feb 15 2024 | 46,452.29 | -331.40 | -0.71% | 46,916.99 | 46,968.23 | 46,422.97 | 0 |
| Feb 14 2024 | 46,783.69 | 584.37 | 1.26% | 46,164.68 | 46,818.75 | 46,164.68 | 0 |
| Feb 13 2024 | 46,199.32 | -620.32 | -1.32% | 46,773.86 | 46,773.86 | 45,963.72 | 0 |
