Quantcast

Historical Stock Prices

(ETF)
ITOT 
$66.04
*  
0.11
0.17%
Get ITOT Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ITOT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 66.06 66.08 65.685 66.04 1,657,179
04/17/2019 66.37 66.3898 65.7949 65.93 1,244,271
04/16/2019 66.35 66.35 66 66.12 2,033,426
04/15/2019 66.22 66.26 65.915 66.14 884,473
04/12/2019 66.15 66.2354 65.96 66.14 1,200,932
04/11/2019 65.87 65.87 65.59 65.75 1,494,596
04/10/2019 65.53 65.78 65.4799 65.78 1,168,180
04/09/2019 65.6 65.78 65.32 65.43 2,052,793
04/08/2019 65.69 65.86 65.491 65.85 1,367,512
04/05/2019 65.61 65.81 65.5544 65.81 981,102
04/04/2019 65.38 65.5 65.15 65.47 2,371,491
04/03/2019 65.47 65.59 65.1363 65.32 2,180,815
04/02/2019 65.18 65.21 64.94 65.16 2,011,298
04/01/2019 64.88 65.205 64.81 65.16 2,138,781
03/29/2019 64.38 64.45 64.11 64.4 1,772,810
03/28/2019 63.87 64.08 63.5849 64.02 1,536,541
03/27/2019 64.04 64.154 63.27 63.72 2,214,235
03/26/2019 63.96 64.26 63.655 64.03 1,748,165
03/25/2019 63.52 63.79 63.17 63.51 2,068,589
03/22/2019 64.59 64.6846 63.5401 63.59 2,688,764
03/21/2019 64 65.01 63.99 64.92 1,452,940
03/20/2019 64.37 64.65 63.88 64.18 1,695,356
03/19/2019 64.93 65.085 64.43 64.67 1,518,392
03/18/2019 64.49 64.7633 64.41 64.71 1,415,859
03/15/2019 64.27 64.64 64.2468 64.41 1,250,986
03/14/2019 64.2 64.279 64.0267 64.16 893,903
03/13/2019 63.99 64.42 63.94 64.2 1,536,353
03/12/2019 63.66 63.9299 63.6571 63.75 6,108,604
03/11/2019 62.83 63.6 62.8 63.58 2,294,130
03/08/2019 62.26 62.68 62.18 62.65 1,896,702
03/07/2019 63.18 63.22 62.545 62.77 2,235,198
03/06/2019 63.78 63.82 63.2001 63.29 1,563,726
03/05/2019 63.92 63.94 63.6361 63.76 1,079,507
03/04/2019 64.42 64.5 63.3 63.9 1,815,204
03/01/2019 64.14 64.2625 63.7671 64.19 1,412,657
02/28/2019 63.86 63.95 63.69 63.72 1,539,126
02/27/2019 63.72 63.99 63.51 63.92 1,928,238
02/26/2019 63.88 64.1169 63.83 63.89 2,626,629
02/25/2019 64.27 64.3972 63.955 63.99 3,847,830
02/22/2019 63.66 63.95 63.59 63.91 6,682,751
02/21/2019 63.59 63.7099 63.24 63.5 11,460,220
02/20/2019 63.57 63.809 63.45 63.71 1,327,711
02/19/2019 63.3 63.75 63.2813 63.57 1,555,278
02/15/2019 63.22 63.49 63.1501 63.48 1,237,539
02/14/2019 62.61 63.04 62.41 62.77 1,705,584
02/13/2019 62.89 63.06 62.75 62.88 1,262,862
02/12/2019 62.29 62.75 62.29 62.7 2,197,089
02/11/2019 61.98 62.03 61.74 61.91 1,180,211
02/08/2019 61.43 61.82 61.2165 61.82 1,771,111
02/07/2019 61.91 62.03 61.29 61.75 1,805,356
02/06/2019 62.32 62.4267 62.1025 62.27 2,306,763
02/05/2019 62.25 62.45 62.1045 62.41 3,185,825
02/04/2019 61.69 62.13 61.52 62.13 1,476,509
02/01/2019 61.64 61.87 61.46 61.69 1,718,081
01/31/2019 61.04 61.69 61.01 61.55 2,274,196
01/30/2019 60.53 61.2699 60.29 61.05 1,523,860
01/29/2019 60.3 60.4 59.96 60.17 3,837,565
01/28/2019 60.14 60.26 59.8 60.26 3,695,974
01/25/2019 60.58 60.82 60.48 60.65 2,048,522
01/24/2019 59.95 60.22 59.78 60.12 1,904,448
01/23/2019 60.2 60.35 59.41 59.99 1,830,395
01/22/2019 60.4 60.53 59.55 59.95 4,913,769
01/18/2019 60.42 60.89 60.2174 60.76 3,951,245
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio