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 )

128.00 +0.54 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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, 2006 21.31 21.35 21.31 21.35 10,165 +0.06(+0.28%)
Jun 29, 2006 21.11 21.29 20.99 21.29 9,502 +0.56(+2.69%)
Jun 28, 2006 20.76 20.76 20.62 20.73 4,419 -0.08(-0.37%)
Jun 27, 2006 21.09 21.09 20.76 20.81 5,524 -0.24(-1.14%)
Jun 26, 2006 21.02 21.05 20.95 21.05 16,353 -0.06(-0.30%)
Jun 23, 2006 20.96 21.20 20.96 21.11 7,513 +0.00(+0.00%)
Jun 22, 2006 21.13 21.13 21.02 21.11 6,629 -0.15(-0.72%)
Jun 21, 2006 20.95 21.32 20.95 21.26 12,154 +0.33(+1.58%)
Jun 20, 2006 21.00 21.08 20.90 20.93 7,071 -0.07(-0.34%)
Jun 19, 2006 21.12 21.20 21.01 21.01 4,861 -0.31(-1.46%)
Jun 16, 2006 21.36 21.40 21.20 21.32 41,103 -0.04(-0.19%)
Jun 15, 2006 20.79 21.36 20.79 21.36 21,877 +0.68(+3.30%)
Jun 14, 2006 20.45 20.68 20.45 20.68 4,198 +0.27(+1.31%)
Jun 13, 2006 20.58 20.66 20.36 20.41 713,790 -0.30(-1.44%)
Jun 12, 2006 21.18 21.18 20.71 20.71 75,135 -0.56(-2.64%)
Jun 09, 2006 21.39 21.46 21.27 21.27 2,430 -0.08(-0.38%)
Jun 08, 2006 21.31 21.35 20.86 21.35 10,828 -0.05(-0.23%)
Jun 07, 2006 21.44 21.65 21.40 21.40 21,214 +0.07(+0.32%)
Jun 06, 2006 21.44 21.44 21.33 21.33 12,817 -0.45(-2.06%)
Jun 05, 2006 22.04 22.04 21.72 21.78 8,176 -0.30(-1.37%)
Jun 02, 2006 22.21 22.21 22.01 22.08 4,419 -0.01(-0.06%)
Jun 01, 2006 21.79 22.10 21.79 22.10 6,850 +0.31(+1.43%)
May 31, 2006 21.74 21.78 21.66 21.78 8,176 +0.11(+0.52%)
May 30, 2006 21.91 21.91 21.67 21.67 78,671 -0.29(-1.30%)
May 26, 2006 21.98 21.98 21.91 21.96 2,872 +0.13(+0.58%)
May 25, 2006 21.82 21.94 21.82 21.83 6,408 +0.10(+0.48%)
May 24, 2006 21.65 21.82 21.48 21.73 1,160,406 -0.18(-0.81%)
May 23, 2006 22.17 22.20 21.90 21.90 12,154 -0.17(-0.76%)
May 22, 2006 21.90 22.16 21.89 22.07 19,225 +0.05(+0.23%)
May 19, 2006 21.90 22.13 21.87 22.02 25,855 +0.11(+0.52%)
May 18, 2006 22.22 22.23 21.91 21.91 5,524 -0.22(-1.00%)
May 17, 2006 22.32 22.32 22.13 22.13 79,113 -0.53(-2.36%)
May 16, 2006 22.71 22.76 22.63 22.66 11,712 -0.04(-0.16%)
May 15, 2006 22.65 22.71 22.55 22.70 6,850 -0.06(-0.26%)
May 12, 2006 23.10 23.10 22.76 22.76 9,502 -0.50(-2.14%)
May 11, 2006 23.50 23.52 23.24 23.25 24,971 -0.26(-1.12%)
May 10, 2006 23.44 23.59 23.44 23.52 131,487 +0.11(+0.46%)
May 09, 2006 23.45 23.45 23.39 23.41 23,866 -0.02(-0.10%)
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.