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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 127.71 128.72 127.71 128.00 378,608 +0.54(+0.42%)
Apr 18, 2024 127.74 128.81 127.30 127.46 486,757 -0.05(-0.04%)
Apr 17, 2024 128.41 128.44 126.65 127.51 497,627 -0.15(-0.12%)
Apr 16, 2024 127.54 128.30 127.04 127.66 781,570 +0.61(+0.48%)
Apr 15, 2024 129.39 129.48 126.86 127.05 493,679 -0.67(-0.52%)
Apr 12, 2024 129.45 129.80 127.33 127.72 400,077 -1.44(-1.11%)
Apr 11, 2024 129.24 129.76 127.89 129.16 699,249 -0.06(-0.05%)
Apr 10, 2024 128.00 129.30 127.77 129.22 827,904 -0.46(-0.35%)
Apr 09, 2024 130.90 131.18 128.97 129.68 533,224 -1.39(-1.06%)
Apr 08, 2024 131.45 131.88 130.98 131.07 950,472 -0.28(-0.21%)
Apr 05, 2024 130.47 131.38 130.20 131.35 323,112 +1.18(+0.91%)
Apr 04, 2024 130.97 131.14 129.75 130.17 367,172 +0.51(+0.39%)
Apr 03, 2024 130.01 130.37 129.38 129.66 291,005 -0.57(-0.44%)
Apr 02, 2024 130.57 130.70 130.04 130.23 685,785 -0.66(-0.50%)
Apr 01, 2024 132.00 132.20 130.64 130.89 238,196 -1.04(-0.79%)
Mar 28, 2024 132.18 132.27 131.76 131.93 238,371 +0.08(+0.06%)
Mar 27, 2024 130.96 131.85 130.39 131.85 423,965 +1.87(+1.44%)
Mar 26, 2024 130.33 130.56 129.95 129.98 356,214 -0.24(-0.18%)
Mar 25, 2024 131.09 131.36 130.14 130.22 253,754 +0.12(+0.09%)
Mar 22, 2024 130.07 130.61 129.84 130.10 275,321 +0.51(+0.39%)
Mar 21, 2024 130.11 130.44 129.55 129.59 259,213 -0.09(-0.07%)
Mar 20, 2024 128.04 129.95 127.88 129.68 338,088 +1.44(+1.12%)
Mar 19, 2024 127.38 128.27 127.36 128.24 324,185 +1.16(+0.91%)
Mar 18, 2024 127.14 127.60 126.52 127.08 419,526 -0.13(-0.10%)
Mar 15, 2024 126.27 127.64 126.18 127.21 498,864 +0.44(+0.35%)
Mar 14, 2024 127.19 127.91 126.12 126.77 350,477 -0.18(-0.14%)
Mar 13, 2024 126.73 127.43 126.49 126.95 298,093 +0.00(+0.00%)
Mar 12, 2024 127.93 127.93 126.09 126.95 802,142 -0.98(-0.77%)
Mar 11, 2024 128.97 128.97 127.40 127.93 480,146 -1.25(-0.97%)
Mar 08, 2024 130.02 130.39 128.68 129.18 352,068 -0.69(-0.53%)
Mar 07, 2024 130.00 130.23 129.46 129.87 274,339 +0.34(+0.26%)
Mar 06, 2024 128.82 129.98 128.82 129.53 371,751 +0.78(+0.61%)
Mar 05, 2024 128.68 129.92 128.29 128.75 385,123 -0.13(-0.10%)
Mar 04, 2024 127.91 129.13 127.91 128.88 597,992 +0.99(+0.77%)
Mar 01, 2024 128.15 128.15 127.15 127.89 537,368 +0.01(+0.01%)
Feb 29, 2024 128.49 128.49 127.19 127.88 314,080 -0.25(-0.20%)
Feb 28, 2024 126.33 128.65 126.33 128.13 463,486 +1.75(+1.38%)
Feb 27, 2024 126.63 126.63 125.69 126.38 351,948 +0.15(+0.12%)
Feb 26, 2024 126.70 126.99 126.22 126.23 270,683 -0.19(-0.15%)
Feb 23, 2024 126.02 126.76 125.81 126.42 306,386 +0.44(+0.35%)
Feb 22, 2024 125.61 126.26 125.25 125.98 382,761 +0.46(+0.37%)
Feb 21, 2024 125.34 125.86 124.98 125.52 326,579 +0.09(+0.07%)
Feb 20, 2024 125.46 126.28 125.14 125.43 372,281 -0.21(-0.17%)
Feb 16, 2024 126.10 126.51 125.56 125.64 359,268 -0.60(-0.48%)
Feb 15, 2024 125.67 126.45 125.49 126.24 339,532 +0.92(+0.73%)
Feb 14, 2024 124.75 125.43 124.47 125.32 752,854 +1.22(+0.98%)
Feb 13, 2024 124.06 124.48 123.11 124.10 872,599 -0.79(-0.63%)
Feb 12, 2024 124.66 125.52 124.61 124.89 322,439 +0.23(+0.18%)
Feb 09, 2024 124.79 124.97 124.23 124.66 314,546 +0.21(+0.17%)
Feb 08, 2024 125.21 125.34 124.08 124.45 447,210 -0.58(-0.46%)
Feb 07, 2024 124.51 125.54 124.24 125.03 601,314 +0.92(+0.74%)
Feb 06, 2024 123.03 124.31 122.70 124.11 353,683 +0.93(+0.75%)
Feb 05, 2024 122.34 123.53 121.88 123.18 370,882 -0.45(-0.36%)
Feb 02, 2024 123.28 124.11 122.74 123.63 239,931 -0.07(-0.06%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.