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 )

128.50 +0.50 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 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, 2017 77.85 78.53 77.73 78.23 221,645 +0.52(+0.67%)
Jun 29, 2017 78.55 78.58 77.07 77.71 352,048 -0.70(-0.89%)
Jun 28, 2017 77.83 78.47 77.71 78.41 303,644 +1.11(+1.44%)
Jun 27, 2017 77.78 77.95 77.27 77.29 282,858 -0.47(-0.60%)
Jun 26, 2017 78.24 78.55 77.73 77.76 234,698 -0.44(-0.56%)
Jun 23, 2017 77.91 78.35 77.77 78.20 210,997 +0.33(+0.42%)
Jun 22, 2017 78.28 78.28 77.87 77.87 244,636 -0.35(-0.45%)
Jun 21, 2017 78.76 78.81 78.12 78.22 300,663 -0.31(-0.39%)
Jun 20, 2017 79.15 79.30 78.52 78.53 320,949 -0.63(-0.80%)
Jun 19, 2017 78.89 79.31 78.80 79.16 542,695 +0.60(+0.76%)
Jun 16, 2017 78.75 78.94 78.37 78.56 176,076 -0.19(-0.25%)
Jun 15, 2017 78.19 78.77 78.13 78.75 483,043 +0.16(+0.21%)
Jun 14, 2017 78.60 78.93 78.36 78.59 203,065 +0.06(+0.08%)
Jun 13, 2017 78.08 78.67 77.95 78.53 234,472 +0.46(+0.58%)
Jun 12, 2017 78.36 78.39 77.52 78.07 334,835 -0.32(-0.40%)
Jun 09, 2017 78.32 78.74 78.07 78.39 334,497 +0.13(+0.16%)
Jun 08, 2017 77.62 78.44 77.41 78.26 228,304 +0.64(+0.83%)
Jun 07, 2017 77.91 77.91 77.41 77.61 382,700 -0.10(-0.13%)
Jun 06, 2017 78.11 78.22 77.71 77.71 357,265 -0.67(-0.86%)
Jun 05, 2017 79.20 79.22 78.33 78.39 438,390 -0.72(-0.92%)
Jun 02, 2017 78.62 79.66 78.62 79.11 462,846 +0.51(+0.65%)
Jun 01, 2017 78.45 78.71 78.08 78.60 361,196 +0.33(+0.42%)
May 31, 2017 77.97 78.32 77.47 78.27 347,546 +0.45(+0.57%)
May 30, 2017 77.95 78.20 77.62 77.82 723,272 -0.33(-0.42%)
May 26, 2017 78.14 78.36 78.07 78.15 394,546 +0.00(+0.00%)
May 25, 2017 77.73 78.21 77.68 78.15 606,817 +0.74(+0.95%)
May 24, 2017 77.16 77.74 77.14 77.41 639,733 +0.50(+0.65%)
May 23, 2017 76.99 77.03 76.43 76.91 535,860 +0.29(+0.38%)
May 22, 2017 77.42 77.51 76.50 76.62 1,327,060 +0.66(+0.87%)
May 19, 2017 75.18 76.19 75.14 75.96 742,407 +1.15(+1.54%)
May 18, 2017 74.75 75.16 73.98 74.81 487,757 -0.09(-0.13%)
May 17, 2017 75.65 75.81 74.86 74.90 388,074 -1.41(-1.85%)
May 16, 2017 76.38 76.57 76.01 76.31 493,155 +0.06(+0.08%)
May 15, 2017 75.93 76.43 75.83 76.25 212,069 +0.43(+0.56%)
May 12, 2017 76.05 76.09 75.73 75.82 206,410 -0.37(-0.49%)
May 11, 2017 76.03 76.30 75.51 76.19 308,972 -0.03(-0.05%)
May 10, 2017 76.50 76.63 75.69 76.23 199,927 -0.30(-0.40%)
May 09, 2017 76.53 76.70 76.38 76.53 377,920 +0.04(+0.05%)
May 08, 2017 76.65 76.69 76.23 76.49 412,578 -0.11(-0.15%)
May 05, 2017 76.12 76.61 76.00 76.61 223,449 +0.68(+0.90%)
May 04, 2017 75.94 76.15 75.43 75.92 330,863 +0.08(+0.10%)
May 03, 2017 76.01 76.08 75.56 75.84 318,727 -0.27(-0.36%)
May 02, 2017 75.96 76.19 75.86 76.11 311,313 +0.17(+0.23%)
May 01, 2017 76.31 76.55 75.69 75.94 356,529 -0.32(-0.42%)
Apr 28, 2017 76.75 76.87 76.11 76.26 280,585 -0.29(-0.38%)
Apr 27, 2017 76.76 76.97 76.25 76.55 318,090 +0.15(+0.19%)
Apr 26, 2017 76.41 76.75 76.16 76.40 321,235 +0.16(+0.21%)
Apr 25, 2017 76.24 76.41 76.05 76.24 388,416 +0.17(+0.22%)
Apr 24, 2017 75.92 76.13 75.76 76.07 560,312 +1.00(+1.33%)
Apr 21, 2017 74.70 75.28 74.70 75.07 349,101 +0.39(+0.52%)
Apr 20, 2017 74.29 74.82 73.99 74.69 438,416 +0.56(+0.76%)
Apr 19, 2017 74.34 74.61 74.06 74.13 554,928 +0.06(+0.08%)
Apr 18, 2017 74.03 74.24 73.50 74.07 337,967 -0.14(-0.19%)
Apr 17, 2017 73.69 74.22 73.58 74.21 337,418 +0.95(+1.30%)
Apr 13, 2017 73.54 73.83 73.25 73.26 307,404 -0.42(-0.57%)
Apr 12, 2017 74.73 74.84 73.60 73.68 436,188 -1.08(-1.45%)
Apr 11, 2017 74.22 74.78 73.97 74.76 354,893 +0.50(+0.67%)
Apr 10, 2017 74.47 74.69 74.02 74.26 474,135 +0.07(+0.10%)
Apr 07, 2017 74.44 74.51 73.65 74.19 841,415 +0.58(+0.79%)
Apr 06, 2017 73.08 73.79 73.05 73.61 435,715 +0.50(+0.69%)
Apr 05, 2017 74.03 74.49 73.06 73.10 412,922 -0.67(-0.91%)
Apr 04, 2017 73.50 73.88 73.48 73.77 193,463 +0.29(+0.39%)
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.