Historical Data: ITOT
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 150.62 | 150.76 | 148.57 | 149.07 | 2915740 | -1.13% |
| >>> | 2025-12-11 | 149.85 | 150.84 | 149.28 | 150.77 | 3089300 | 0.31% |
| >>> | 2025-12-10 | 149.08 | 150.70 | 148.89 | 150.31 | 3688200 | 0.74% |
| >>> | 2025-12-09 | 149.17 | 149.80 | 149.15 | 149.21 | 1744900 | -0.07% |
| >>> | 2025-12-08 | 150.04 | 150.08 | 148.94 | 149.32 | 2301900 | -0.31% |
| >>> | 2025-12-05 | 149.76 | 150.40 | 149.55 | 149.79 | 2072000 | 0.17% |
| >>> | 2025-12-04 | 149.66 | 149.66 | 148.91 | 149.53 | 2535800 | 0.12% |
| >>> | 2025-12-03 | 148.49 | 149.56 | 148.35 | 149.35 | 2193700 | 0.47% |
| >>> | 2025-12-02 | 148.88 | 149.22 | 148.25 | 148.65 | 1625400 | 0.17% |
| >>> | 2025-12-01 | 148.12 | 149.07 | 148.02 | 148.40 | 1585300 | -0.5% |
| >>> | 2025-11-28 | 148.64 | 149.20 | 148.51 | 149.14 | 1069300 | 0.55% |
| >>> | 2025-11-26 | 147.85 | 148.79 | 147.70 | 148.32 | 1436800 | 0.69% |
| >>> | 2025-11-25 | 145.70 | 147.52 | 144.89 | 147.30 | 1891800 | 1.06% |
| >>> | 2025-11-24 | 144.29 | 146.02 | 144.13 | 145.76 | 2645300 | 1.54% |
| >>> | 2025-11-21 | 142.58 | 144.74 | 141.62 | 143.55 | 6918900 | 1.09% |
| >>> | 2025-11-20 | 146.60 | 147.11 | 141.87 | 142.00 | 10680000 | -1.59% |
| >>> | 2025-11-19 | 144.01 | 145.34 | 143.44 | 144.30 | 3814300 | 0.34% |
| >>> | 2025-11-18 | 144.00 | 144.86 | 142.79 | 143.81 | 8283600 | -0.72% |
| >>> | 2025-11-17 | 145.92 | 146.73 | 144.09 | 144.86 | 3801100 | -1.02% |
| >>> | 2025-11-14 | 144.82 | 147.22 | 144.48 | 146.35 | 5547800 | -0.02% |
| >>> | 2025-11-13 | 148.33 | 148.47 | 146.08 | 146.38 | 3256200 | -1.78% |
| >>> | 2025-11-12 | 149.47 | 149.53 | 148.61 | 149.04 | 2320900 | 0.03% |
| >>> | 2025-11-11 | 148.32 | 149.14 | 148.12 | 149.00 | 1574000 | 0.23% |
| >>> | 2025-11-10 | 147.95 | 148.90 | 147.38 | 148.66 | 1930700 | 1.47% |
| >>> | 2025-11-07 | 145.54 | 146.52 | 144.23 | 146.51 | 3769000 | 0.23% |
| >>> | 2025-11-06 | 147.71 | 147.85 | 145.84 | 146.17 | 4022200 | -1.14% |
| >>> | 2025-11-05 | 147.21 | 148.59 | 147.08 | 147.86 | 1953200 | 0.42% |
| >>> | 2025-11-04 | 147.42 | 148.33 | 147.12 | 147.24 | 3318100 | -1.26% |
| >>> | 2025-11-03 | 149.69 | 149.69 | 148.27 | 149.12 | 2418000 | 0.11% |
| >>> | 2025-10-31 | 149.47 | 149.49 | 148.25 | 148.96 | 1969600 | 0.4% |
| >>> | 2025-10-30 | 149.23 | 149.73 | 148.33 | 148.37 | 2463500 | -1.05% |
| >>> | 2025-10-29 | 150.32 | 150.56 | 149.07 | 149.94 | 4671500 | -0.07% |
| >>> | 2025-10-28 | 150.21 | 150.42 | 149.67 | 150.05 | 1848800 | 0.15% |
| >>> | 2025-10-27 | 149.42 | 149.91 | 149.28 | 149.82 | 1426200 | 1.13% |
| >>> | 2025-10-24 | 148.02 | 148.50 | 147.91 | 148.14 | 1352400 | 0.84% |
| >>> | 2025-10-23 | 146.03 | 147.18 | 145.98 | 146.91 | 1283000 | 0.67% |
| >>> | 2025-10-22 | 146.95 | 146.98 | 144.95 | 145.93 | 4156100 | -0.65% |
| >>> | 2025-10-21 | 146.88 | 147.32 | 146.53 | 146.88 | 1584100 | 0.0% |
| >>> | 2025-10-20 | 145.96 | 147.08 | 145.96 | 146.88 | 1245500 | 1.08% |
| >>> | 2025-10-17 | 144.22 | 145.57 | 143.92 | 145.31 | 2782700 | 0.5% |
| >>> | 2025-10-16 | 146.11 | 146.45 | 143.87 | 144.59 | 2630100 | -0.78% |
| >>> | 2025-10-15 | 146.21 | 146.91 | 144.39 | 145.72 | 1920600 | 0.45% |
| >>> | 2025-10-14 | 143.73 | 145.87 | 142.96 | 145.06 | 2240300 | -0.04% |
| >>> | 2025-10-13 | 144.45 | 145.40 | 144.35 | 145.12 | 1445900 | 1.63% |
| >>> | 2025-10-10 | 147.03 | 147.45 | 142.75 | 142.79 | 4239900 | -2.73% |
| >>> | 2025-10-09 | 147.42 | 147.47 | 146.39 | 146.80 | 1183900 | -0.32% |
| >>> | 2025-10-08 | 146.72 | 147.32 | 146.42 | 147.27 | 1081800 | 0.65% |
| >>> | 2025-10-07 | 147.20 | 147.32 | 145.96 | 146.32 | 1593500 | -0.46% |
| >>> | 2025-10-06 | 147.07 | 147.28 | 146.57 | 147.00 | 1448200 | 0.35% |
| >>> | 2025-10-03 | 146.64 | 147.28 | 146.25 | 146.49 | 2462000 | 0.05% |
| >>> | 2025-10-02 | 146.56 | 146.62 | 145.83 | 146.41 | 1846400 | 0.16% |
| >>> | 2025-10-01 | 145.01 | 146.36 | 145.01 | 146.17 | 1663900 | 0.36% |
| >>> | 2025-09-30 | 145.05 | 145.78 | 144.68 | 145.65 | 2619200 | 0.3% |
| >>> | 2025-09-29 | 145.41 | 145.54 | 144.86 | 145.21 | 1204800 | 0.26% |
| >>> | 2025-09-26 | 144.25 | 144.91 | 143.97 | 144.84 | 1588100 | 0.65% |
| >>> | 2025-09-25 | 143.96 | 144.26 | 143.15 | 143.91 | 1810500 | -0.53% |
| >>> | 2025-09-24 | 145.49 | 145.61 | 144.44 | 144.68 | 1428000 | -0.4% |
| >>> | 2025-09-23 | 146.08 | 146.26 | 145.03 | 145.26 | 1538000 | -0.52% |
| >>> | 2025-09-22 | 145.11 | 146.16 | 145.01 | 146.02 | 1182300 | 0.43% |
| >>> | 2025-09-19 | 145.37 | 145.57 | 144.71 | 145.40 | 1553200 | 0.38% |
| >>> | 2025-09-18 | 144.62 | 145.34 | 144.29 | 144.85 | 1891200 | 0.65% |
| >>> | 2025-09-17 | 144.13 | 144.71 | 142.88 | 143.92 | 2030000 | -0.09% |
| >>> | 2025-09-16 | 144.47 | 144.47 | 143.84 | 144.05 | 1794800 | -0.15% |
| >>> | 2025-09-15 | 144.00 | 144.38 | 143.98 | 144.27 | 1352900 | 0.49% |
| >>> | 2025-09-12 | 143.69 | 143.99 | 143.48 | 143.56 | 1095600 | -0.15% |
| >>> | 2025-09-11 | 142.96 | 143.91 | 142.79 | 143.77 | 1550600 | 0.91% |
| >>> | 2025-09-10 | 142.87 | 143.03 | 142.10 | 142.48 | 1824600 | 0.24% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice