Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Aerospace & Defense Ishares ETF (NY: ITA )

127.46 -0.05 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 116.92 117.17 116.05 116.67 378,619 +0.31(+0.27%)
Jun 29, 2023 114.71 116.44 114.63 116.36 434,810 +1.61(+1.40%)
Jun 28, 2023 115.16 115.32 114.24 114.75 355,495 -0.13(-0.11%)
Jun 27, 2023 113.67 114.93 113.51 114.88 407,233 +1.41(+1.24%)
Jun 26, 2023 113.36 113.65 112.64 113.47 391,888 -0.18(-0.16%)
Jun 23, 2023 114.02 114.14 113.22 113.65 555,072 -0.86(-0.75%)
Jun 22, 2023 115.00 115.55 114.28 114.51 627,252 -1.79(-1.54%)
Jun 21, 2023 114.90 116.70 114.80 116.30 432,841 +1.06(+0.92%)
Jun 20, 2023 115.49 116.05 114.87 115.24 319,293 -0.64(-0.55%)
Jun 16, 2023 115.95 117.15 115.32 115.88 442,368 +0.14(+0.12%)
Jun 15, 2023 114.39 115.94 115.74 810,815 +4.60(+4.14%)
May 08, 2023 112.06 112.41 110.98 111.14 314,605 -0.62(-0.55%)
May 05, 2023 111.36 111.98 110.91 111.76 362,004 +1.04(+0.94%)
May 04, 2023 112.07 112.09 109.46 110.72 589,082 -1.62(-1.44%)
May 03, 2023 113.66 114.03 112.27 112.34 510,832 -1.34(-1.18%)
May 02, 2023 114.31 114.44 112.63 113.68 789,499 -0.57(-0.50%)
May 01, 2023 113.93 115.38 113.92 114.25 683,986 +0.29(+0.25%)
Apr 28, 2023 113.34 114.00 113.06 113.96 582,596 +0.41(+0.36%)
Apr 27, 2023 112.36 113.70 111.94 113.55 708,167 +1.65(+1.47%)
Apr 26, 2023 114.72 114.72 111.73 111.90 1,110,895 -2.37(-2.07%)
Apr 25, 2023 115.19 115.29 113.80 114.27 495,176 -1.35(-1.17%)
Apr 24, 2023 115.61 115.85 115.05 115.62 320,337 +0.05(+0.04%)
Apr 21, 2023 116.80 116.80 115.21 115.57 420,301 -0.83(-0.71%)
Apr 20, 2023 116.52 116.85 115.95 116.40 470,300 -0.56(-0.48%)
Apr 19, 2023 117.20 117.51 116.70 116.96 398,104 -0.45(-0.38%)
Apr 18, 2023 116.59 117.62 116.46 117.41 854,480 +1.28(+1.10%)
Apr 17, 2023 115.08 116.26 115.00 116.13 378,794 +1.19(+1.04%)
Apr 14, 2023 115.38 115.45 114.30 114.94 682,360 -1.95(-1.67%)
Apr 13, 2023 116.52 117.02 115.72 116.89 481,859 +0.56(+0.48%)
Apr 12, 2023 116.17 116.82 115.72 116.33 356,621 +0.68(+0.59%)
Apr 11, 2023 116.11 116.38 115.51 115.65 369,927 +0.11(+0.10%)
Apr 10, 2023 114.02 115.66 114.02 115.54 311,940 +1.12(+0.98%)
Apr 06, 2023 114.72 115.08 113.88 114.42 459,958 -0.19(-0.17%)
Apr 05, 2023 115.26 115.65 114.32 114.61 329,239 -0.97(-0.84%)
Apr 04, 2023 116.60 116.95 114.85 115.58 427,656 -1.30(-1.11%)
Apr 03, 2023 115.02 117.18 115.02 116.88 505,562 +1.80(+1.56%)
Mar 31, 2023 114.77 115.37 114.57 115.08 395,581 +0.70(+0.61%)
Mar 30, 2023 114.51 114.65 113.72 114.38 667,274 +0.31(+0.27%)
Mar 29, 2023 113.44 114.16 113.35 114.07 317,234 +1.22(+1.08%)
Mar 28, 2023 112.20 113.25 112.18 112.85 370,358 +0.55(+0.49%)
Mar 27, 2023 112.26 112.63 111.55 112.30 352,242 +1.04(+0.93%)
Mar 24, 2023 109.77 111.45 109.32 111.26 401,150 +0.73(+0.66%)
Mar 23, 2023 111.26 111.90 109.80 110.53 555,610 -0.38(-0.34%)
Mar 22, 2023 113.22 113.27 110.91 110.91 490,025 -2.26(-2.00%)
Mar 21, 2023 113.51 114.00 112.92 113.17 591,921 +1.03(+0.92%)
Mar 20, 2023 110.95 112.60 110.95 112.14 816,542 +1.68(+1.52%)
Mar 17, 2023 112.90 112.93 110.19 110.46 889,995 -2.46(-2.18%)
Mar 16, 2023 110.45 113.62 110.04 112.92 1,574,857 +1.64(+1.47%)
Mar 15, 2023 112.31 112.31 109.47 111.28 852,832 -2.54(-2.23%)
Mar 14, 2023 113.70 114.85 112.88 113.82 718,180 +1.28(+1.14%)
Mar 13, 2023 111.94 113.39 111.15 112.54 844,272 -0.49(-0.43%)
Mar 10, 2023 113.82 114.36 112.19 113.03 1,367,582 -1.09(-0.96%)
Mar 09, 2023 116.61 116.83 113.88 114.12 811,651 -1.99(-1.71%)
Mar 08, 2023 116.84 117.05 115.33 116.11 507,281 -0.46(-0.39%)
Mar 07, 2023 117.61 118.07 116.51 116.57 654,195 -0.94(-0.80%)
Mar 06, 2023 117.75 118.14 117.18 117.51 860,952 -0.23(-0.20%)
Mar 03, 2023 117.11 117.89 116.77 117.74 876,632 +0.66(+0.56%)
Mar 02, 2023 115.37 117.20 114.87 117.08 1,567,797 +1.32(+1.14%)
Mar 01, 2023 114.84 115.84 114.41 115.76 505,879 +1.05(+0.92%)
Feb 28, 2023 115.61 115.72 114.66 114.71 539,879 -0.79(-0.68%)
Feb 27, 2023 116.16 116.66 115.31 115.50 430,390 -0.01(-0.01%)
Feb 24, 2023 115.31 115.58 114.74 115.51 553,226 -0.64(-0.55%)
Feb 23, 2023 116.29 117.03 115.10 116.15 658,742 +0.15(+0.13%)
Feb 22, 2023 115.75 116.64 115.58 116.00 688,038 +0.32(+0.28%)
Feb 21, 2023 117.18 117.20 115.43 115.68 556,990 -1.14(-0.98%)
Feb 17, 2023 116.10 116.86 115.52 116.82 538,949 +0.49(+0.42%)
Feb 16, 2023 116.73 117.52 116.04 116.33 1,293,985 -1.25(-1.06%)
Feb 15, 2023 116.84 117.65 116.45 117.58 1,248,617 +0.38(+0.32%)
Feb 14, 2023 116.26 117.55 115.72 117.20 741,088 +0.86(+0.74%)
Feb 13, 2023 116.52 116.68 115.50 116.34 681,495 +0.76(+0.66%)
Feb 10, 2023 114.00 115.71 114.00 115.58 598,683 +1.44(+1.26%)
Feb 09, 2023 115.28 115.69 113.87 114.14 377,925 -0.66(-0.57%)
Feb 08, 2023 114.74 115.28 114.38 114.80 273,849 -0.49(-0.43%)
Feb 07, 2023 114.53 115.45 112.97 115.29 385,605 +1.01(+0.88%)
Feb 06, 2023 113.47 114.52 113.25 114.28 622,463 +0.77(+0.68%)
Feb 03, 2023 113.70 114.74 113.26 113.51 639,919 -0.62(-0.54%)
Feb 02, 2023 115.06 115.10 113.71 114.13 774,688 -0.64(-0.56%)
Feb 01, 2023 114.39 115.58 113.71 114.77 729,167 +0.10(+0.09%)
Jan 31, 2023 113.44 114.68 112.90 114.67 495,046 +1.48(+1.31%)
Jan 30, 2023 113.71 114.43 113.05 113.19 541,446 -0.52(-0.46%)
Jan 27, 2023 113.53 114.61 113.27 113.71 608,544 +0.07(+0.06%)
Jan 26, 2023 113.52 113.87 112.34 113.64 1,509,083 +0.96(+0.85%)
Jan 25, 2023 111.41 112.82 110.70 112.68 619,356 +0.47(+0.42%)
Jan 24, 2023 110.62 112.46 109.57 112.21 730,276 +1.68(+1.52%)
Jan 23, 2023 109.77 111.01 109.51 110.53 776,938 +1.18(+1.08%)
Jan 20, 2023 108.96 109.45 108.03 109.35 826,720 +0.92(+0.85%)
Jan 19, 2023 109.23 109.73 108.40 108.43 2,563,163 -1.43(-1.30%)
Jan 18, 2023 112.09 112.20 109.85 109.86 2,364,028 -1.93(-1.73%)
Jan 17, 2023 112.19 112.93 111.71 111.79 543,430 -0.56(-0.50%)
Jan 13, 2023 111.79 112.92 111.40 112.35 785,256 -1.37(-1.20%)
Jan 12, 2023 113.21 113.92 112.45 113.72 787,477 +0.89(+0.79%)
Jan 11, 2023 112.57 112.87 111.92 112.83 552,229 +0.67(+0.60%)
Jan 10, 2023 111.36 112.43 110.98 112.16 470,336 +0.64(+0.57%)
Jan 09, 2023 114.00 114.00 110.99 111.52 693,803 -2.17(-1.91%)
Jan 06, 2023 112.93 114.82 112.34 113.69 1,188,666 +1.73(+1.55%)
Jan 05, 2023 111.90 112.13 111.16 111.96 397,211 -0.15(-0.13%)
Jan 04, 2023 111.49 112.80 111.11 112.11 478,196 +0.64(+0.57%)
Jan 03, 2023 112.19 112.22 110.77 111.47 734,968 -0.39(-0.35%)
Dec 30, 2022 111.21 112.03 110.61 111.86 461,671 +0.34(+0.30%)
Dec 29, 2022 110.44 111.81 110.44 111.52 556,574 +1.14(+1.03%)
Dec 28, 2022 111.54 111.77 110.34 110.38 325,001 -0.82(-0.74%)
Dec 27, 2022 111.46 112.07 110.86 111.20 531,273 +0.34(+0.31%)
Dec 23, 2022 110.03 110.97 109.63 110.86 179,442 +0.78(+0.71%)
Dec 22, 2022 111.58 111.82 108.56 110.08 520,053 -1.99(-1.78%)
Dec 21, 2022 111.19 112.18 110.81 112.07 510,550 +1.84(+1.67%)
Dec 20, 2022 109.21 110.94 109.21 110.23 448,214 +0.90(+0.82%)
Dec 19, 2022 110.41 110.80 108.96 109.33 509,190 -0.65(-0.59%)
Dec 16, 2022 109.18 110.32 108.55 109.98 484,452 +0.47(+0.43%)
Dec 15, 2022 110.81 111.07 108.69 109.51 663,598 -2.14(-1.92%)
Dec 14, 2022 111.51 112.70 111.00 111.65 604,323 +0.29(+0.26%)
Dec 13, 2022 114.00 114.00 110.93 111.36 337,843 -0.33(-0.30%)
Dec 12, 2022 110.50 111.70 110.40 111.69 491,806 +1.47(+1.33%)
Dec 09, 2022 111.40 111.88 110.11 110.22 319,274 -0.82(-0.74%)
Dec 08, 2022 111.48 112.47 110.77 111.04 367,322 +0.57(+0.52%)
Dec 07, 2022 110.99 111.57 110.26 110.47 704,084 -0.39(-0.35%)
Dec 06, 2022 113.30 113.38 110.17 110.86 644,291 -2.08(-1.84%)
Dec 05, 2022 113.57 113.73 112.63 112.94 304,457 -1.17(-1.03%)
Dec 02, 2022 111.07 114.29 110.78 114.11 478,300 +2.10(+1.87%)
Dec 01, 2022 112.00 112.39 111.08 112.01 431,943 +0.09(+0.08%)
Nov 30, 2022 110.44 111.92 109.14 111.92 504,404 +1.92(+1.75%)
Nov 29, 2022 109.82 110.65 109.77 110.00 255,661 +0.20(+0.18%)
Nov 28, 2022 110.98 111.28 109.49 109.80 325,892 -1.83(-1.64%)
Nov 25, 2022 111.46 111.72 111.14 111.63 173,484 +0.61(+0.55%)
Nov 23, 2022 111.00 111.40 110.52 111.02 323,548 +0.22(+0.20%)
Nov 22, 2022 111.03 111.28 110.48 110.80 314,557 +0.42(+0.38%)
Nov 21, 2022 109.50 110.81 109.43 110.38 363,544 +0.55(+0.50%)
Nov 18, 2022 109.98 110.54 109.42 109.83 416,466 +0.82(+0.75%)
Nov 17, 2022 107.56 109.01 107.18 109.01 394,826 +0.61(+0.56%)
Nov 16, 2022 108.89 109.23 108.08 108.40 418,142 -0.77(-0.71%)
Nov 15, 2022 108.37 109.89 107.65 109.17 1,066,303 +1.76(+1.64%)
Nov 14, 2022 108.26 109.31 107.39 107.41 555,589 -1.32(-1.21%)
Nov 11, 2022 111.35 111.59 108.40 108.73 814,516 -3.82(-3.39%)
Nov 10, 2022 111.27 112.70 110.50 112.55 951,707 +3.74(+3.44%)
Nov 09, 2022 109.26 110.25 108.75 108.81 568,936 -0.75(-0.68%)
Nov 08, 2022 108.90 109.97 108.24 109.56 793,674 +0.89(+0.82%)
Nov 07, 2022 107.69 108.86 107.20 108.67 432,820 +1.50(+1.40%)
Nov 04, 2022 107.17 107.69 104.99 107.17 456,002 +0.63(+0.59%)
Nov 03, 2022 105.23 107.49 104.77 106.54 383,126 +0.75(+0.71%)
Nov 02, 2022 107.21 105.79 105.79 452,879 -1.55(-1.44%)
Nov 01, 2022 107.86 108.12 107.05 107.34 497,961 +0.13(+0.12%)
Oct 31, 2022 107.24 107.64 106.21 107.21 565,701 -0.37(-0.34%)
Oct 28, 2022 104.92 107.64 104.63 107.58 972,891 +2.78(+2.65%)
Oct 27, 2022 104.01 105.84 103.70 104.80 701,592 +1.74(+1.69%)
Oct 26, 2022 103.75 105.59 102.88 103.06 1,359,222 -0.43(-0.42%)
Oct 25, 2022 102.91 103.70 101.64 103.49 490,926 +0.44(+0.43%)
Oct 24, 2022 102.97 103.68 102.49 103.05 812,490 +1.10(+1.08%)
Oct 21, 2022 99.53 102.06 99.16 101.95 328,102 +2.31(+2.32%)
Oct 20, 2022 99.88 100.71 99.30 99.64 424,611 -0.19(-0.19%)
Oct 19, 2022 98.74 100.84 98.74 99.83 632,790 +0.49(+0.49%)
Oct 18, 2022 96.98 99.94 96.98 99.34 426,638 +3.82(+4.00%)
Oct 17, 2022 94.54 96.11 94.54 95.52 485,160 +2.45(+2.63%)
Oct 14, 2022 96.34 96.37 92.80 93.07 470,290 -2.63(-2.75%)
Oct 13, 2022 92.11 96.11 92.11 95.70 572,659 +1.84(+1.97%)
Oct 12, 2022 95.64 95.75 93.84 93.86 277,722 -2.16(-2.24%)
Oct 11, 2022 95.79 97.49 95.19 96.01 448,861 -0.03(-0.03%)
Oct 10, 2022 95.86 97.50 95.23 96.04 419,467 +0.83(+0.87%)
Oct 07, 2022 94.85 95.27 94.11 95.21 412,146 -0.40(-0.42%)
Oct 06, 2022 95.70 96.85 95.32 95.61 381,216 -0.63(-0.65%)
Oct 05, 2022 95.82 97.10 95.19 96.24 327,428 -0.70(-0.72%)
Oct 04, 2022 95.03 97.01 95.03 96.94 357,492 +3.11(+3.31%)
Oct 03, 2022 92.34 94.61 91.85 93.83 459,793 +2.64(+2.90%)
Sep 30, 2022 91.72 92.68 91.10 91.19 405,526 -0.72(-0.78%)
Sep 29, 2022 93.20 93.42 91.02 91.91 566,248 -2.14(-2.28%)
Sep 28, 2022 92.29 94.60 91.66 94.05 438,741 +1.82(+1.97%)
Sep 27, 2022 93.60 93.88 91.81 92.23 352,141 -0.48(-0.52%)
Sep 26, 2022 93.58 94.61 92.56 92.71 315,946 -1.82(-1.93%)
Sep 23, 2022 96.08 96.08 93.33 94.53 487,232 -2.51(-2.59%)
Sep 22, 2022 98.01 98.07 96.38 97.04 424,577 -1.08(-1.10%)
Sep 21, 2022 100.22 101.45 98.07 98.12 444,622 -0.98(-0.99%)
Sep 20, 2022 98.83 99.46 97.93 99.10 196,489 -0.13(-0.13%)
Sep 19, 2022 97.58 99.61 97.58 99.23 302,368 +0.69(+0.70%)
Sep 16, 2022 98.04 98.84 97.69 98.54 271,448 -1.14(-1.14%)
Sep 15, 2022 100.12 100.78 99.30 99.68 252,375 -0.86(-0.86%)
Sep 14, 2022 99.04 101.11 98.06 100.54 335,571 +1.56(+1.58%)
Sep 13, 2022 101.76 102.07 98.61 98.98 272,521 -4.32(-4.18%)
Sep 12, 2022 103.32 103.74 102.73 103.30 386,682 +0.18(+0.17%)
Sep 09, 2022 102.13 103.34 102.05 103.12 317,533 +1.27(+1.25%)
Sep 08, 2022 101.36 101.90 100.53 101.85 244,622 +0.15(+0.15%)
Sep 07, 2022 99.52 101.85 99.15 101.70 291,902 +1.67(+1.67%)
Sep 06, 2022 100.14 100.91 99.57 100.03 361,355 -0.10(-0.10%)
Sep 02, 2022 101.30 102.10 99.71 100.13 410,478 -0.42(-0.42%)
Sep 01, 2022 101.07 101.15 99.63 100.55 454,896 -1.16(-1.14%)
Aug 31, 2022 102.94 103.25 101.66 101.71 274,183 -1.05(-1.02%)
Aug 30, 2022 104.75 104.75 102.26 102.76 330,095 -1.45(-1.39%)
Aug 29, 2022 104.00 105.02 103.33 104.21 314,569 -0.69(-0.66%)
Aug 26, 2022 108.10 108.35 104.80 104.90 372,093 -2.96(-2.74%)
Aug 25, 2022 106.10 107.89 105.92 107.86 237,403 +2.23(+2.11%)
Aug 24, 2022 104.64 105.89 104.64 105.63 236,794 +0.95(+0.91%)
Aug 23, 2022 104.42 105.27 104.19 104.68 246,450 +0.23(+0.22%)
Aug 22, 2022 105.54 105.88 104.37 104.45 240,937 -2.32(-2.17%)
Aug 19, 2022 107.67 107.87 106.48 106.77 199,364 -1.46(-1.35%)
Aug 18, 2022 108.43 108.51 107.89 108.23 180,847 +0.23(+0.21%)
Aug 17, 2022 107.95 108.55 107.33 108.00 281,242 -0.67(-0.62%)
Aug 16, 2022 108.37 109.08 108.15 108.67 274,301 +0.13(+0.12%)
Aug 15, 2022 107.36 108.79 106.81 108.54 244,078 +0.86(+0.80%)
Aug 12, 2022 106.27 107.75 105.74 107.68 222,440 +2.01(+1.90%)
Aug 11, 2022 106.45 106.96 105.33 105.67 342,976 -0.22(-0.21%)
Aug 10, 2022 105.30 106.27 105.00 105.89 248,376 +1.97(+1.90%)
Aug 09, 2022 103.86 104.30 103.51 103.92 254,523 +0.16(+0.15%)
Aug 08, 2022 104.64 105.24 103.28 103.76 351,116 -0.47(-0.45%)
Aug 05, 2022 103.71 104.28 102.97 104.23 279,073 -0.17(-0.16%)
Aug 04, 2022 105.23 105.63 104.28 104.40 286,964 -0.73(-0.69%)
Aug 03, 2022 104.86 105.51 103.08 105.13 358,798 +0.47(+0.45%)
Aug 02, 2022 104.59 105.82 103.58 104.66 466,677 +0.08(+0.08%)
Aug 01, 2022 104.16 105.03 103.80 104.58 449,568 +0.78(+0.75%)
Jul 29, 2022 101.95 103.89 101.42 103.80 552,433 +2.05(+2.01%)
Jul 28, 2022 99.68 101.86 99.19 101.75 1,130,385 +2.13(+2.14%)
Jul 27, 2022 99.63 100.13 98.60 99.62 274,995 +0.72(+0.73%)
Jul 26, 2022 99.80 100.10 98.73 98.90 331,467 -1.48(-1.47%)
Jul 25, 2022 100.21 101.12 99.49 100.38 564,548 +0.39(+0.39%)
Jul 22, 2022 101.06 101.45 99.63 99.99 277,260 -0.77(-0.76%)
Jul 21, 2022 100.41 100.82 99.35 100.76 204,236 +0.27(+0.27%)
Jul 20, 2022 99.02 100.77 98.75 100.49 295,244 +1.30(+1.31%)
Jul 19, 2022 95.83 99.34 95.67 99.19 341,318 +3.44(+3.60%)
Jul 18, 2022 98.13 98.54 95.49 95.75 267,140 -1.19(-1.23%)
Jul 15, 2022 97.00 97.21 96.15 96.94 336,051 +0.84(+0.87%)
Jul 14, 2022 95.53 96.21 94.89 96.10 341,470 -1.05(-1.08%)
Jul 13, 2022 97.25 98.59 97.06 97.15 290,797 -1.50(-1.52%)
Jul 12, 2022 98.08 99.75 98.08 98.65 216,050 +0.15(+0.15%)
Jul 11, 2022 98.72 99.19 97.93 98.50 349,594 -0.82(-0.83%)
Jul 08, 2022 99.18 99.84 98.72 99.32 262,881 +0.08(+0.08%)
Jul 07, 2022 98.82 99.74 98.82 99.24 296,802 +0.84(+0.85%)
Jul 06, 2022 97.12 99.00 96.64 98.40 627,685 +1.25(+1.29%)
Jul 05, 2022 99.02 99.02 95.15 97.15 818,196 -3.10(-3.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.