Historical Data: ITOT
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 137.37 | 137.39 | 135.98 | 135.98 | 1987338 | -0.58% |
| >>> | 2025-07-14 | 136.25 | 136.81 | 136.06 | 136.77 | 1039500 | 0.28% |
| >>> | 2025-07-11 | 136.35 | 136.69 | 136.02 | 136.39 | 1111000 | -0.45% |
| >>> | 2025-07-10 | 136.62 | 137.25 | 136.37 | 137.00 | 1180000 | 0.28% |
| >>> | 2025-07-09 | 136.26 | 136.71 | 135.86 | 136.62 | 1140000 | 0.63% |
| >>> | 2025-07-08 | 135.92 | 136.17 | 135.60 | 135.76 | 1160000 | -0.04% |
| >>> | 2025-07-07 | 136.37 | 136.55 | 135.16 | 135.81 | 1740000 | -0.74% |
| >>> | 2025-07-03 | 136.22 | 137.03 | 136.09 | 136.82 | 1070000 | 0.77% |
| >>> | 2025-07-02 | 135.00 | 135.80 | 134.82 | 135.77 | 8290000 | 0.57% |
| >>> | 2025-07-01 | 134.61 | 135.35 | 134.50 | 135.00 | 1660000 | -0.03% |
| >>> | 2025-06-30 | 134.82 | 135.28 | 134.42 | 135.04 | 1750000 | 0.52% |
| >>> | 2025-06-27 | 134.04 | 134.75 | 133.47 | 134.34 | 1210000 | 0.47% |
| >>> | 2025-06-26 | 132.99 | 133.83 | 132.91 | 133.71 | 951031 | 0.86% |
| >>> | 2025-06-25 | 132.94 | 133.07 | 132.32 | 132.57 | 1300000 | -0.11% |
| >>> | 2025-06-24 | 132.09 | 132.91 | 131.94 | 132.72 | 1620000 | 1.19% |
| >>> | 2025-06-23 | 129.93 | 131.25 | 129.30 | 131.16 | 1760000 | 1.02% |
| >>> | 2025-06-20 | 130.89 | 131.06 | 129.59 | 129.83 | 1870000 | -0.28% |
| >>> | 2025-06-18 | 130.35 | 131.02 | 130.00 | 130.20 | 1670000 | 0.05% |
| >>> | 2025-06-17 | 130.73 | 131.06 | 129.98 | 130.14 | 1680000 | -0.85% |
| >>> | 2025-06-16 | 130.78 | 131.64 | 130.78 | 131.26 | 849945 | 0.72% |
| >>> | 2025-06-13 | 130.77 | 131.48 | 130.02 | 130.32 | 1960000 | -1.2% |
| >>> | 2025-06-12 | 131.20 | 131.92 | 131.04 | 131.90 | 1530000 | 0.33% |
| >>> | 2025-06-11 | 132.14 | 132.35 | 131.07 | 131.47 | 1440000 | -0.3% |
| >>> | 2025-06-10 | 131.31 | 131.98 | 131.08 | 131.86 | 1760000 | 0.54% |
| >>> | 2025-06-09 | 131.24 | 131.57 | 130.94 | 131.15 | 4270000 | 0.07% |
| >>> | 2025-06-06 | 130.86 | 131.39 | 130.58 | 131.06 | 944076 | 1.08% |
| >>> | 2025-06-05 | 130.68 | 130.96 | 129.24 | 129.66 | 1580000 | -0.43% |
| >>> | 2025-06-04 | 130.46 | 130.71 | 130.14 | 130.22 | 859419 | -0.05% |
| >>> | 2025-06-03 | 129.31 | 130.48 | 129.22 | 130.29 | 1580000 | 0.71% |
| >>> | 2025-06-02 | 128.35 | 129.38 | 127.71 | 129.37 | 1080000 | 0.52% |
| >>> | 2025-05-30 | 128.52 | 129.10 | 127.40 | 128.70 | 1600000 | -0.13% |
| >>> | 2025-05-29 | 129.65 | 129.65 | 128.01 | 128.87 | 1000000 | 0.36% |
| >>> | 2025-05-28 | 129.21 | 129.52 | 128.25 | 128.41 | 1140000 | -0.59% |
| >>> | 2025-05-27 | 128.11 | 129.23 | 127.69 | 129.17 | 1280000 | 2.09% |
| >>> | 2025-05-23 | 125.72 | 127.09 | 125.59 | 126.52 | 1130000 | -0.63% |
| >>> | 2025-05-22 | 127.27 | 128.12 | 126.96 | 127.32 | 1570000 | 0.04% |
| >>> | 2025-05-21 | 128.62 | 129.45 | 127.07 | 127.27 | 1090000 | -1.81% |
| >>> | 2025-05-20 | 129.62 | 129.86 | 128.95 | 129.61 | 1340000 | -0.36% |
| >>> | 2025-05-19 | 128.50 | 130.16 | 128.50 | 130.08 | 807475 | 0.09% |
| >>> | 2025-05-16 | 129.27 | 129.99 | 128.88 | 129.96 | 821125 | 0.71% |
| >>> | 2025-05-15 | 128.01 | 129.17 | 127.92 | 129.04 | 1160000 | 0.42% |
| >>> | 2025-05-14 | 128.67 | 128.87 | 128.12 | 128.50 | 1480000 | 0.08% |
| >>> | 2025-05-13 | 127.67 | 128.91 | 127.63 | 128.40 | 1550000 | 0.71% |
| >>> | 2025-05-12 | 127.27 | 127.55 | 126.25 | 127.49 | 3320000 | 3.36% |
| >>> | 2025-05-09 | 123.98 | 124.11 | 123.07 | 123.34 | 2090000 | -0.13% |
| >>> | 2025-05-08 | 123.46 | 124.68 | 122.75 | 123.50 | 1550000 | 0.78% |
| >>> | 2025-05-07 | 122.41 | 123.05 | 121.45 | 122.55 | 1070000 | 0.45% |
| >>> | 2025-05-06 | 121.85 | 122.99 | 121.59 | 122.00 | 3630000 | -0.86% |
| >>> | 2025-05-05 | 122.75 | 123.75 | 122.66 | 123.06 | 5910000 | -0.51% |
| >>> | 2025-05-02 | 123.30 | 124.10 | 122.78 | 123.69 | 1560000 | 1.56% |
| >>> | 2025-05-01 | 122.26 | 123.08 | 121.72 | 121.79 | 998585 | 0.66% |
| >>> | 2025-04-30 | 119.43 | 121.39 | 118.18 | 120.99 | 1320000 | 0.04% |
| >>> | 2025-04-29 | 119.81 | 121.26 | 119.81 | 120.94 | 1660000 | 0.53% |
| >>> | 2025-04-28 | 120.39 | 120.84 | 118.96 | 120.30 | 4350000 | 0.14% |
| >>> | 2025-04-25 | 119.34 | 120.25 | 118.69 | 120.13 | 945355 | 0.69% |
| >>> | 2025-04-24 | 117.12 | 119.50 | 116.90 | 119.31 | 1010000 | 2.14% |
| >>> | 2025-04-23 | 118.06 | 119.08 | 116.51 | 116.81 | 1910000 | 1.62% |
| >>> | 2025-04-22 | 113.46 | 115.46 | 113.32 | 114.95 | 1780000 | 2.52% |
| >>> | 2025-04-21 | 113.61 | 113.83 | 110.93 | 112.12 | 2400000 | -2.34% |
| >>> | 2025-04-17 | 114.95 | 115.79 | 114.23 | 114.81 | 1130000 | 0.17% |
| >>> | 2025-04-16 | 115.68 | 116.53 | 113.38 | 114.62 | 1540000 | -2.04% |
| >>> | 2025-04-15 | 117.37 | 118.26 | 116.82 | 117.01 | 1370000 | -0.2% |
| >>> | 2025-04-14 | 118.36 | 118.36 | 116.11 | 117.24 | 1960000 | 1.08% |
| >>> | 2025-04-11 | 113.87 | 116.63 | 113.10 | 115.99 | 2250000 | 1.57% |
| >>> | 2025-04-10 | 115.98 | 116.10 | 110.97 | 114.20 | 3480000 | -3.64% |
| >>> | 2025-04-09 | 107.39 | 119.05 | 107.25 | 118.51 | 9000000 | 9.61% |
| >>> | 2025-04-08 | 113.88 | 114.39 | 106.56 | 108.12 | 14020000 | -1.71% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice