The average closing price for ITOT in 2022 was $86.36. It was down 19.8% for the year. The latest price is $161.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $80.73 | $81.21 | $80.36 | $81.21 | 2,347,560 |
December 29 2022 | $80.45 | $81.57 | $80.39 | $81.39 | 2,082,195 |
December 28 2022 | $80.85 | $81.32 | $79.83 | $79.91 | 2,076,606 |
December 27 2022 | $81.25 | $81.30 | $80.55 | $80.91 | 2,310,734 |
December 23 2022 | $80.63 | $81.27 | $80.25 | $81.26 | 1,825,398 |
December 22 2022 | $81.26 | $81.28 | $79.56 | $80.79 | 2,620,026 |
December 21 2022 | $81.34 | $82.23 | $81.22 | $81.95 | 1,747,631 |
December 20 2022 | $80.40 | $81.09 | $80.18 | $80.72 | 2,437,120 |
December 19 2022 | $81.32 | $81.47 | $80.26 | $80.62 | 2,303,922 |
December 16 2022 | $81.86 | $82.05 | $80.88 | $81.40 | 2,696,163 |
December 15 2022 | $83.33 | $83.53 | $82.01 | $82.34 | 4,984,620 |
December 14 2022 | $84.88 | $85.65 | $83.77 | $84.47 | 1,631,680 |
December 13 2022 | $86.44 | $86.77 | $84.34 | $84.92 | 2,321,764 |
December 12 2022 | $83.18 | $84.26 | $83.10 | $84.24 | 1,660,710 |
December 09 2022 | $83.45 | $83.99 | $83.06 | $83.10 | 1,965,119 |
December 08 2022 | $83.45 | $84.04 | $83.14 | $83.71 | 1,557,885 |
December 07 2022 | $83.16 | $83.62 | $82.84 | $83.07 | 1,281,976 |
December 06 2022 | $84.40 | $84.53 | $82.74 | $83.22 | 1,551,632 |
December 05 2022 | $85.59 | $85.69 | $84.18 | $84.47 | 1,230,795 |
December 02 2022 | $85.06 | $86.40 | $85.04 | $86.15 | 1,665,709 |
December 01 2022 | $86.50 | $86.75 | $85.67 | $86.25 | 1,653,410 |
November 30 2022 | $83.69 | $86.26 | $83.25 | $86.22 | 3,569,323 |
November 29 2022 | $83.79 | $84.08 | $83.27 | $83.66 | 1,081,092 |
November 28 2022 | $84.47 | $84.82 | $83.56 | $83.73 | 1,532,282 |
November 25 2022 | $85.02 | $85.26 | $84.94 | $85.08 | 381,892 |
Daily pricing data for ITOT dates back to 1/23/2004, and may be incomplete.