The average closing price for ITOT in 2022 was $87.08. It was down 19.8% for the year. The latest price is $142.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $81.41 | $81.90 | $81.04 | $81.90 | 2,347,560 |
December 29 2022 | $81.12 | $82.26 | $81.07 | $82.08 | 2,082,195 |
December 28 2022 | $81.53 | $82.00 | $80.51 | $80.58 | 2,076,606 |
December 27 2022 | $81.94 | $81.98 | $81.23 | $81.59 | 2,310,734 |
December 23 2022 | $81.31 | $81.95 | $80.92 | $81.95 | 1,825,398 |
December 22 2022 | $81.95 | $81.96 | $80.23 | $81.47 | 2,620,026 |
December 21 2022 | $82.02 | $82.92 | $81.91 | $82.64 | 1,747,631 |
December 20 2022 | $81.08 | $81.78 | $80.85 | $81.40 | 2,437,120 |
December 19 2022 | $82.00 | $82.16 | $80.93 | $81.30 | 2,303,922 |
December 16 2022 | $82.55 | $82.74 | $81.56 | $82.09 | 2,696,163 |
December 15 2022 | $84.03 | $84.23 | $82.70 | $83.04 | 4,984,620 |
December 14 2022 | $85.60 | $86.37 | $84.48 | $85.18 | 1,631,680 |
December 13 2022 | $87.17 | $87.50 | $85.05 | $85.63 | 2,321,764 |
December 12 2022 | $83.89 | $84.97 | $83.80 | $84.95 | 1,660,710 |
December 09 2022 | $84.15 | $84.69 | $83.76 | $83.80 | 1,965,119 |
December 08 2022 | $84.15 | $84.75 | $83.84 | $84.41 | 1,557,885 |
December 07 2022 | $83.86 | $84.33 | $83.53 | $83.77 | 1,281,976 |
December 06 2022 | $85.11 | $85.24 | $83.44 | $83.92 | 1,551,632 |
December 05 2022 | $86.31 | $86.41 | $84.89 | $85.18 | 1,230,795 |
December 02 2022 | $85.78 | $87.13 | $85.76 | $86.88 | 1,665,709 |
December 01 2022 | $87.23 | $87.48 | $86.39 | $86.98 | 1,653,410 |
November 30 2022 | $84.40 | $86.99 | $83.95 | $86.94 | 3,569,323 |
November 29 2022 | $84.49 | $84.79 | $83.97 | $84.37 | 1,081,092 |
November 28 2022 | $85.18 | $85.53 | $84.26 | $84.43 | 1,532,282 |
November 25 2022 | $85.73 | $85.98 | $85.65 | $85.80 | 381,892 |
Daily pricing data for ITOT dates back to 1/23/2004, and may be incomplete.
